國泰金 (2882)-華南永昌-中正券商分點個股進出

台股 » 個股 » 國泰金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰金

(2882)

可現股當沖

股價
56.8
漲跌
▲1.2
漲幅
+2.16%
成交量
42,747張
產業
上市金融類股
2549人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰金 (2882)籌碼相關－華南永昌-中正券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	6	56.98	161	56.00	56.80	-155	30,409	-0.51%	大賣/鉅額交易
2024/05/27	24	55.47	62	55.82	55.60	-38	30,154	-0.13%
2024/05/24	50	54.74	23.2	54.85	54.90	26.8	30,085	0.09%
2024/05/23	68	54.98	7	54.76	54.80	61	30,107	0.20%
2024/05/22	0	55.50	25	55.78	56.00	-25	29,852	-0.08%
2024/05/21	30.1	54.87	38	55.14	55.40	-8	29,708	-0.03%
2024/05/20	13.1	56.04	5	56.56	56.00	8.1	29,367	0.03%
2024/05/17	28	56.21	336	56.20	56.40	-308	29,208	-1.05%	大賣/鉅額交易
2024/05/16	17	56.87	4.6	56.82	56.40	12.4	29,050	0.04%
2024/05/15	15.1	55.06	76.6	55.86	56.60	-61.5	28,227	-0.22%
2024/05/14	78	54.48	62	54.84	54.30	16	27,245	0.06%
2024/05/13	18.1	55.35	17	55.34	55.10	1.1	26,962	0.00%
2024/05/10	14	55.11	1,783.1	54.14	55.50	-1,769.1	26,191	-6.75%	大賣/鉅額交易
2024/05/09	6	52.00	92.6	51.87	51.70	-86.6	24,534	-0.35%
2024/05/08	30	50.80	15.1	50.89	50.90	14.9	24,131	0.06%
2024/05/07	4.1	50.80	6.2	51.11	50.90	-2.1	24,147	-0.01%
2024/05/06	297	50.77	25.1	50.96	50.90	271.9	24,031	1.13%	大買/鉅額交易
2024/05/03	10	50.55	304	50.20	50.20	-294	23,755	-1.24%	大賣/鉅額交易
2024/05/02	304	50.52	154	50.41	50.30	150	23,703	0.63%	大買/大賣/鉅額交易
2024/04/30	8	50.93	103	50.80	50.50	-95	23,517	-0.40%	大賣/
2024/04/29	7	50.24	35.1	50.22	50.80	-28.1	23,098	-0.12%
2024/04/26	23	48.98	27	49.08	48.90	-4	22,340	-0.02%
2024/04/25	42.2	48.50	21	48.70	48.55	21.2	22,428	0.09%
2024/04/24	0	0.00	2.5	49.30	49.25	-2.5	22,385	-0.01%
2024/04/23	3	48.70	7	48.70	48.75	-4	22,603	-0.02%
2024/04/22	0	0.00	154	48.42	48.40	-154	22,828	-0.67%	大賣/鉅額交易
2024/04/19	62	47.51	5	47.84	47.45	57	22,753	0.25%
2024/04/18	43	47.61	43	48.31	48.45	0	22,431	0.00%
2024/04/17	44.5	47.76	37.9	47.90	47.90	6.6	22,340	0.03%
2024/04/16	50	48.01	24.2	47.98	47.85	25.8	22,176	0.12%
2024/04/15	23	48.49	12	49.00	48.95	11	21,808	0.05%
2024/04/12	46	49.13	34	49.05	49.05	12	21,657	0.06%
2024/04/11	104.9	50.17	48	49.81	49.70	56.9	21,353	0.27%	大買/
2024/04/10	494.1	49.00	0	0.00	48.75	494.1	20,845	2.37%	大買/鉅額交易
2024/04/09	638	49.24	11	49.11	49.45	627	20,642	3.04%	大買/鉅額交易
2024/04/08	600	48.39	5	48.32	48.35	595	20,144	2.95%	大買/鉅額交易
2024/04/03	7	48.25	3	48.23	48.05	4	20,142	0.02%
2024/04/02	3	48.70	0.1	48.80	48.95	2.9	20,059	0.01%
2024/04/01	2	49.00	6	48.88	48.95	-4	20,092	-0.02%
2024/03/29	0	0.00	3	48.60	48.65	-3	19,929	-0.02%
2024/03/28	7	48.16	25	48.11	48.25	-18	19,806	-0.09%
2024/03/27	3.1	48.25	1	48.30	48.20	2	19,792	0.01%
2024/03/26	0	0.00	639	48.23	48.35	-639	19,800	-3.23%	大賣/鉅額交易
2024/03/25	16.1	48.08	1,450	48.04	48.10	-1,433.9	19,822	-7.23%	大賣/鉅額交易
2024/03/22	11.1	48.52	8	48.63	48.55	3.1	19,755	0.02%
2024/03/21	0.1	48.30	33.3	48.28	48.55	-33.2	19,329	-0.17%
2024/03/20	11.1	47.55	3	47.85	47.50	8.1	19,083	0.04%
2024/03/19	286.1	47.60	16.7	47.79	47.75	269.4	19,384	1.39%	大買/鉅額交易
2024/03/18	5.1	47.56	0	0.00	47.55	5.1	19,301	0.03%
2024/03/15	346.2	47.71	19	47.68	47.65	327.2	19,158	1.71%	大買/鉅額交易
2024/03/14	506.1	47.98	37.9	48.01	48.30	468.2	18,269	2.56%	大買/鉅額交易
2024/03/13	3	46.55	19.1	46.69	46.80	-16.1	17,370	-0.09%
2024/03/12	1,004	46.17	20.7	46.24	46.50	983.4	17,141	5.74%	大買/鉅額交易
2024/03/11	7	46.16	59	46.20	46.05	-52	16,726	-0.31%
2024/03/08	8	45.22	115	45.16	45.30	-107	16,215	-0.66%	大賣/鉅額交易
2024/03/07	2	44.65	30	44.70	44.85	-28	15,741	-0.18%
2024/03/06	12	44.67	27	44.68	44.55	-15	15,652	-0.10%
2024/03/05	21	44.75	0	0.00	44.65	21	15,917	0.13%
2024/03/04	2.2	44.70	3	44.80	44.65	-0.8	15,905	-0.01%
2024/03/01	40.5	44.74	0	0.00	44.65	40.5	15,930	0.25%
2024/02/29	0	44.80	81	44.80	45.05	-81	15,994	-0.51%
2024/02/27	10	44.30	6	44.58	44.30	4	15,657	0.03%
2024/02/26	26.5	44.31	3	44.40	44.30	23.5	15,576	0.15%
2024/02/23	12.2	44.66	17	44.62	44.45	-4.8	15,466	-0.03%
2024/02/22	3	44.70	14.9	44.82	44.90	-11.9	15,679	-0.08%
2024/02/21	7.1	44.81	0	0.00	44.75	7.1	15,691	0.05%
2024/02/20	186	45.00	198	45.05	45.10	-12	15,713	-0.08%	大買/大賣/
2024/02/19	3.1	44.90	37	44.94	45.00	-33.9	15,792	-0.21%
2024/02/16	6	44.30	97.1	44.52	44.55	-91.1	15,816	-0.58%
2024/02/15	4	44.06	11.1	44.05	44.05	-7	15,933	-0.04%
2024/02/05	3.1	43.75	1	43.90	43.90	2.1	15,847	0.01%
2024/02/02	7	44.27	0	0.00	44.10	7	15,646	0.04%
2024/02/01	0	44.40	6	44.38	44.45	-6	15,568	-0.04%
2024/01/31	0	44.15	5	43.96	44.15	-5	15,471	-0.03%
2024/01/30	69	44.23	2	44.05	43.90	67	15,388	0.44%
2024/01/29	3	44.25	0	0.00	44.40	3	15,324	0.02%
2024/01/26	0	0.00	6	44.48	44.50	-6	15,340	-0.04%
2024/01/25	3.8	44.28	6	44.28	44.35	-2.2	15,366	-0.01%
2024/01/24	6.1	44.13	3	44.10	44.20	3.1	15,325	0.02%
2024/01/23	16	44.07	5.2	44.11	44.20	10.8	15,272	0.07%
2024/01/22	1.2	43.99	10	43.96	43.85	-8.8	15,315	-0.06%
2024/01/19	40	43.35	87.2	43.71	43.80	-47.2	15,261	-0.31%
2024/01/18	36.6	43.26	24	43.34	43.30	12.6	15,132	0.08%
2024/01/17	101.4	43.50	3	43.70	43.30	98.4	14,958	0.66%	大買/
2024/01/16	34.3	43.97	22	43.95	44.00	12.3	14,499	0.08%
2024/01/15	7	44.59	0	0.00	44.45	7	14,262	0.05%
2024/01/12	11	44.55	0	0.00	44.50	11	14,417	0.08%
2024/01/11	21	44.60	204	44.50	44.60	-183	14,442	-1.27%	大賣/鉅額交易
2024/01/10	0	0.00	4	45.00	44.70	-4	14,537	-0.03%
2024/01/09	21	44.99	0	0.00	44.75	21	14,551	0.14%
2024/01/08	47.2	45.22	9	45.28	45.10	38.2	14,471	0.26%
2024/01/05	200	44.95	12	44.83	44.85	188	14,492	1.30%	大買/鉅額交易
2024/01/04	10.1	44.77	20	44.90	44.70	-9.9	14,633	-0.07%
2024/01/03	14.1	44.99	2	45.00	44.95	12.1	14,958	0.08%
2024/01/02	6	45.39	3	45.55	45.50	3	14,818	0.02%
2023/12/29	10	45.61	5	45.70	45.75	5	14,897	0.03%
2023/12/28	4	45.40	11	45.75	45.80	-7	15,058	-0.05%
2023/12/27	1	45.25	7	45.36	45.45	-6	15,076	-0.04%
2023/12/26	1	45.00	25	45.18	45.20	-24	15,031	-0.16%
2023/12/25	2	44.85	5	44.95	44.85	-3	15,071	-0.02%
2023/12/22	10	44.69	0	0.00	44.65	10	15,129	0.07%
2023/12/21	10	44.69	0	0.00	44.70	10	15,143	0.07%
2023/12/20	3	44.85	5	44.95	44.85	-2	15,167	-0.01%
2023/12/19	40	44.92	4	44.95	44.90	36	15,132	0.24%
2023/12/18	9	45.53	25	45.45	45.50	-16	15,242	-0.10%
2023/12/15	8	45.71	1	45.70	45.85	7	15,385	0.05%
2023/12/14	21	45.37	53	45.66	45.90	-32	15,090	-0.21%
2023/12/13	4.3	44.69	20	44.70	44.70	-15.7	14,626	-0.11%
2023/12/12	12	44.70	10.4	44.76	44.75	1.6	14,668	0.01%
2023/12/11	16.1	44.84	74	44.88	44.85	-57.9	14,610	-0.40%
2023/12/08	40.1	44.92	25	45.05	44.85	15.1	14,513	0.10%
2023/12/07	14	44.99	4	45.20	45.00	10	14,380	0.07%
2023/12/06	31	45.65	1	45.80	45.45	30	14,160	0.21%
2023/12/05	40	45.57	6	45.55	45.55	34	14,051	0.24%
2023/12/04	8	46.06	3	46.30	46.25	5	13,799	0.04%
2023/12/01	38	45.99	45	46.15	46.05	-7	13,838	-0.05%
2023/11/30	4	45.85	36	46.29	46.50	-32	13,738	-0.23%
2023/11/29	1	45.80	0	0.00	45.75	1	13,300	0.01%
2023/11/28	26	45.73	29	45.95	46.00	-3	13,420	-0.02%
2023/11/27	71	46.06	22	46.43	45.75	49	13,497	0.36%
2023/11/24	5	46.34	4	46.23	46.30	1	13,412	0.01%
2023/11/22	6	46.14	18	46.15	46.30	-12	13,527	-0.09%
2023/11/21	0	0.00	22	46.04	46.15	-22	13,506	-0.16%
2023/11/20	57	45.56	31	45.70	45.70	26	13,372	0.19%
2023/11/17	4	45.81	71	45.85	45.80	-67	13,436	-0.50%
2023/11/16	51	45.62	30	45.73	45.65	21	13,339	0.16%
2023/11/15	44	45.54	43	45.78	45.75	1	13,178	0.01%
2023/11/14	1	45.45	50	45.58	45.45	-49	12,979	-0.38%
2023/11/13	4	45.30	42	45.35	45.25	-38	12,936	-0.29%
2023/11/10	0	0.00	8	44.90	44.95	-8	12,999	-0.06%
2023/11/09	4	45.15	3.2	45.13	45.15	0.8	13,107	0.01%
2023/11/08	24	45.08	0	0.00	45.05	24	13,393	0.18%
2023/11/07	40	45.03	29.7	45.14	45.20	10.3	13,574	0.08%
2023/11/06	2	45.33	6	45.51	45.35	-4	13,650	-0.03%
2023/11/03	0	0.00	27	45.33	45.35	-27	13,730	-0.20%
2023/11/02	0	0.00	7	44.89	44.85	-7	13,962	-0.05%
2023/11/01	0	0.00	69	44.32	44.30	-69	13,947	-0.49%
2023/10/31	0	0.00	12	44.13	43.90	-12	14,171	-0.08%
2023/10/30	50.1	44.01	0	0.00	43.95	50.1	14,634	0.34%
2023/10/27	27	44.05	40.1	44.25	44.20	-13.1	15,080	-0.09%
2023/10/26	30	43.90	0	0.00	43.85	30	15,462	0.19%
2023/10/24	24	43.98	29	44.16	44.15	-5	15,975	-0.03%
2023/10/23	8	44.21	0	0.00	44.10	8	16,353	0.05%
2023/10/20	17	44.30	6	44.77	44.70	11	16,283	0.07%
2023/10/19	57	45.06	33	45.25	45.10	24	16,017	0.15%
2023/10/18	21	45.26	7	45.34	45.60	14	15,992	0.09%
2023/10/17	20	45.30	4.3	45.48	45.25	15.7	15,862	0.10%
2023/10/16	9	45.21	4.2	45.39	45.50	4.8	16,036	0.03%
2023/10/13	33	45.55	4	45.50	45.30	29	16,348	0.18%
2023/10/12	8	45.68	58.2	45.94	46.15	-50.2	16,565	-0.30%
2023/10/11	4	45.75	123.9	45.59	45.95	-119.9	16,466	-0.73%	大賣/鉅額交易
2023/10/06	2	44.55	66	44.51	44.55	-64	16,194	-0.40%
2023/10/05	5	43.59	4	43.95	44.05	1	16,381	0.01%
2023/10/04	35.1	43.59	4	43.75	43.55	31.1	16,486	0.19%
2023/10/03	17.1	44.08	0	0.00	44.00	17.1	16,314	0.10%
2023/10/02	3	44.53	8	44.55	44.50	-5	16,316	-0.03%
2023/09/28	76	44.68	1	44.80	44.55	75	16,601	0.45%
2023/09/27	27	44.45	8	44.55	44.60	19	16,568	0.11%
2023/09/26	15.2	44.57	0	0.00	44.45	15.2	16,547	0.09%
2023/09/25	29	44.66	25	44.85	44.85	4	16,456	0.02%
2023/09/22	49	44.77	2	44.90	44.70	47	16,512	0.28%
2023/09/21	88	45.01	28	44.97	44.90	60	16,526	0.36%
2023/09/20	33	45.93	24	45.78	45.70	9	16,348	0.06%
2023/09/19	60	46.35	0.8	46.40	46.35	59.2	16,310	0.36%
2023/09/18	44.1	46.39	4	46.40	46.40	40.1	16,393	0.24%
2023/09/15	41	46.69	4	46.80	46.65	37	16,421	0.23%
2023/09/14	7	46.70	24	46.78	46.90	-17	16,289	-0.10%
2023/09/13	4	46.50	0	0.00	46.75	4	16,345	0.02%
2023/09/12	24.4	46.22	45	46.43	46.65	-20.6	16,622	-0.12%
2023/09/11	4.1	46.15	18	46.37	46.55	-13.9	16,620	-0.08%
2023/09/08	17	46.15	14	46.02	46.30	3	16,744	0.02%
2023/09/07	38	45.64	20	45.70	45.70	18	17,001	0.11%
2023/09/06	29.1	46.11	0	0.00	45.80	29.1	17,246	0.17%
2023/09/05	67	46.46	0	0.00	46.45	67	17,354	0.39%
2023/09/04	71	46.42	45.7	46.60	46.65	25.3	17,791	0.14%
2023/09/01	14	46.39	21	46.42	46.60	-7	18,058	-0.04%
2023/08/31	6	45.82	0	0.00	45.60	6	17,967	0.03%
2023/08/30	8	46.04	4	45.95	46.10	4	18,138	0.02%
2023/08/29	0	0.00	5	45.86	46.05	-5	18,240	-0.03%
2023/08/28	0	0.00	7	44.95	45.40	-7	18,361	-0.04%
2023/08/25	5	44.60	4	44.35	44.50	1	19,481	0.01%
2023/08/24	32.1	44.48	24	44.68	44.65	8.1	19,716	0.04%
2023/08/23	4	44.60	4.5	44.91	44.70	-0.5	20,015	0.00%
2023/08/22	4.2	44.90	0.3	44.95	45.00	3.9	20,119	0.02%
2023/08/21	0.1	45.40	0	0.00	45.40	0.1	20,286	0.00%
2023/08/18	7.1	45.04	4	45.30	45.20	3.1	20,446	0.01%
2023/08/17	0	0.00	5.1	45.24	45.30	-5.1	20,594	-0.02%
2023/08/16	15.4	44.81	14.7	44.91	45.10	0.7	20,645	0.00%
2023/08/15	0.1	45.45	6.2	45.43	45.40	-6.2	21,046	-0.03%
2023/08/14	73.1	45.28	31.1	45.21	45.40	42	21,344	0.20%
2023/08/11	40.1	46.45	20	46.45	46.45	20.1	21,395	0.09%
2023/08/10	23	46.53	22	46.65	46.60	1	21,437	0.00%
2023/08/09	77.1	46.59	20	46.45	46.45	57.1	21,514	0.27%
2023/08/08	4	46.70	18.1	46.97	47.05	-14.1	21,727	-0.06%
2023/08/07	4	46.30	9	46.54	46.45	-5	21,777	-0.02%
2023/08/04	10.1	46.31	60.1	46.35	46.30	-50	21,795	-0.23%
2023/08/02	42.1	46.22	25	46.40	46.20	17.1	21,721	0.08%
2023/08/01	12.1	47.08	30.4	46.61	47.25	-18.3	21,359	-0.09%
2023/07/31	12	45.97	26	46.17	45.75	-14	20,808	-0.07%
2023/07/28	18.3	45.67	0	0.00	45.75	18.3	20,486	0.09%
2023/07/27	4.1	45.97	63	45.82	46.00	-58.9	20,452	-0.29%
2023/07/26	4	45.40	39.9	45.37	45.35	-35.9	20,136	-0.18%
2023/07/25	0	0.00	6	44.40	44.55	-6	19,903	-0.03%
2023/07/24	0	0.00	17	44.11	44.20	-17	19,925	-0.09%
2023/07/21	8.1	44.53	0	0.00	44.40	8.1	20,007	0.04%
2023/07/20	8	44.64	1	44.90	44.75	7	20,025	0.03%
2023/07/19	1.5	44.53	5	45.16	44.50	-3.5	19,914	-0.02%
2023/07/18	10	45.09	8	44.96	45.05	2	19,807	0.01%
2023/07/17	2	44.75	41.2	44.75	45.00	-39.2	19,538	-0.20%
2023/07/14	0.3	44.00	7	43.89	44.10	-6.7	19,244	-0.03%
2023/07/13	11	43.95	5.2	44.09	43.60	5.8	19,219	0.03%
2023/07/12	21.6	43.95	51	43.88	44.00	-29.4	19,104	-0.15%
2023/07/11	2	43.58	21	43.65	43.60	-19	19,068	-0.10%
2023/07/10	0	0.00	4	42.89	42.65	-4	19,014	-0.02%
2023/07/07	50	42.08	80	42.11	42.25	-30	18,995	-0.16%
2023/07/06	202.5	42.60	9	42.69	42.50	193.5	18,948	1.02%	大買/鉅額交易
2023/07/05	1	43.25	2	43.25	43.20	-1	18,679	-0.01%
2023/07/04	1	43.05	84	43.15	43.05	-83	18,804	-0.44%
2023/07/03	4	43.20	50	43.25	43.30	-46	18,884	-0.24%
2023/06/30	198.4	43.30	201	43.20	43.15	-2.6	19,065	-0.01%	大買/大賣/
2023/06/29	54	43.48	14	43.50	43.40	40	19,023	0.21%
2023/06/28	100.2	43.55	32	43.53	43.65	68.2	18,959	0.36%
2023/06/27	0.6	44.10	108	44.14	44.15	-107.4	18,865	-0.57%	大賣/鉅額交易
2023/06/26	172	44.06	3	44.08	44.05	169	18,810	0.90%	大買/鉅額交易
2023/06/21	0	0.00	22.1	44.39	44.40	-22.1	18,796	-0.12%
2023/06/20	1.9	44.22	4	44.00	44.35	-2.1	18,939	-0.01%
2023/06/19	3	43.70	4	44.00	43.90	-1	19,245	-0.01%
2023/06/16	46	44.20	4	44.30	43.90	42	19,296	0.22%
2023/06/15	12	44.32	154	44.37	44.35	-142	19,510	-0.73%	大賣/鉅額交易
2023/06/14	24	44.28	65.3	44.60	44.60	-41.3	19,815	-0.21%
2023/06/13	268	44.08	12	44.17	44.10	256	20,165	1.27%	大買/鉅額交易
2023/06/12	200.9	44.26	300	44.13	44.05	-99.1	20,040	-0.49%	大買/大賣/
2023/06/09	5.1	44.52	2	44.85	44.60	3.1	20,220	0.02%
2023/06/08	77.4	44.51	0	0.00	44.60	77.4	20,265	0.38%
2023/06/07	12.2	45.15	6	45.33	45.40	6.2	20,307	0.03%
2023/06/06	5	45.10	4	45.40	45.25	1	20,210	0.00%
2023/06/05	44	45.19	49	45.37	45.25	-5	20,213	-0.02%
2023/06/02	0	0.00	6	44.15	44.45	-6	19,891	-0.03%
2023/06/01	44.2	43.90	80	44.00	44.00	-35.8	19,911	-0.18%
2023/05/30	54	44.69	1	45.05	44.50	53	18,585	0.29%
2023/05/29	11	44.90	219.2	45.19	44.75	-208.2	18,760	-1.11%	大賣/鉅額交易
2023/05/26	5	43.88	24	44.01	43.90	-19	18,509	-0.10%
2023/05/25	23.1	44.15	3	44.15	44.05	20.1	18,466	0.11%
2023/05/24	10.1	44.38	10	44.67	44.80	0.1	18,428	0.00%
2023/05/23	9	45.04	6	45.05	44.80	3	18,451	0.02%
2023/05/22	5	45.28	1.2	45.20	45.15	3.8	18,615	0.02%
2023/05/19	5	44.69	132.2	45.00	45.15	-127.2	18,867	-0.67%	大賣/鉅額交易
2023/05/18	35	44.26	40	44.28	44.40	-5	18,393	-0.03%
2023/05/17	125	43.70	28.1	43.72	43.95	96.9	18,294	0.53%	大買/
2023/05/16	57	43.58	6	43.43	43.60	51	18,227	0.28%
2023/05/15	155	43.38	40	43.13	43.35	115	18,107	0.64%	大買/鉅額交易
2023/05/12	38.1	42.95	0	0.00	42.65	38.1	18,034	0.21%
2023/05/11	0	0.00	19	43.48	43.70	-19	17,729	-0.11%
2023/05/10	6	43.23	6	43.38	43.05	0	17,471	0.00%
2023/05/09	5	43.10	9.1	43.30	43.50	-4.1	17,476	-0.02%
2023/05/08	4	42.75	118.1	42.86	43.05	-114.1	17,565	-0.65%	大賣/鉅額交易
2023/05/05	1	42.35	17	42.51	42.65	-16	17,742	-0.09%
2023/05/04	28	42.21	24	42.44	42.50	4	18,392	0.02%
2023/05/03	0	0.00	48	42.24	42.40	-48	18,694	-0.26%
2023/05/02	67	42.13	68	42.26	42.50	-1	19,081	-0.01%
2023/04/28	48	42.18	297	42.46	42.45	-249	19,559	-1.27%	大賣/鉅額交易
2023/04/27	21	42.20	24	42.44	42.25	-3	19,728	-0.02%
2023/04/26	16	42.13	12	42.29	42.35	4	19,928	0.02%
2023/04/25	0	0.00	5	42.69	42.60	-5	20,081	-0.02%
2023/04/24	11	42.51	124	42.51	42.65	-113	20,163	-0.56%	大賣/鉅額交易
2023/04/21	0	0.00	2.1	42.63	42.70	-2.1	20,326	-0.01%
2023/04/20	0	0.00	4	42.75	42.95	-4	20,474	-0.02%
2023/04/19	9	42.74	0.2	42.75	42.75	8.8	21,138	0.04%
2023/04/18	6	42.90	21.1	43.05	43.10	-15.1	21,287	-0.07%
2023/04/17	4.1	43.14	60.5	43.05	43.20	-56.4	21,528	-0.26%
2023/04/14	8	42.65	25	42.85	43.15	-17	21,676	-0.08%
2023/04/13	14	42.78	0	0.00	42.60	14	21,991	0.06%
2023/04/12	1	42.85	8.1	42.85	42.95	-7.1	23,366	-0.03%
2023/04/11	4	42.45	4	42.65	42.65	0	23,436	0.00%
2023/04/10	1	42.45	1.1	42.55	42.55	-0.1	23,472	0.00%
2023/04/07	4	42.35	7.1	42.21	42.25	-3.1	23,431	-0.01%
2023/04/06	1	41.80	7	41.76	42.00	-6	23,302	-0.03%
2023/03/31	4	41.65	206.3	41.71	41.80	-202.3	23,594	-0.86%	大賣/鉅額交易
2023/03/30	10.3	41.61	1	41.65	41.60	9.3	23,594	0.04%
2023/03/29	18	41.64	8	41.73	41.85	10	23,677	0.04%
2023/03/28	0	0.00	213	41.60	41.55	-213	23,992	-0.89%	大賣/鉅額交易
2023/03/27	4.5	41.17	2	41.25	41.35	2.5	24,166	0.01%
2023/03/24	8	41.54	24	41.34	41.30	-16	24,527	-0.07%
2023/03/23	17.2	41.29	12	41.41	41.55	5.2	24,585	0.02%
2023/03/22	5	41.14	24.4	41.15	41.35	-19.4	24,551	-0.08%
2023/03/21	45.5	40.87	15	40.64	40.75	30.5	24,426	0.12%
2023/03/20	65.6	40.23	0	0.00	40.20	65.6	24,598	0.27%
2023/03/17	3	40.83	8.3	41.07	41.00	-5.3	24,387	-0.02%
2023/03/16	46.3	40.65	10.2	40.57	40.50	36.1	24,373	0.15%
2023/03/15	24.3	41.73	74	41.86	41.50	-49.8	24,276	-0.20%
2023/03/14	50.3	41.63	5.4	41.85	41.55	44.9	24,661	0.18%
2023/03/13	3	42.27	67	42.22	42.30	-64	24,935	-0.26%
2023/03/10	46.5	42.78	0	0.00	42.70	46.5	25,078	0.19%
2023/03/09	1.5	43.57	11	43.66	43.65	-9.5	25,129	-0.04%
2023/03/08	4.1	43.40	0	0.00	43.75	4.1	25,940	0.02%
2023/03/07	1	43.70	4	43.65	43.75	-3	26,525	-0.01%
2023/03/06	1	43.60	51	43.42	43.60	-50	26,702	-0.19%
2023/03/03	45.2	42.97	2	43.20	42.90	43.2	26,792	0.16%
2023/03/02	2	42.60	3	42.97	43.00	-1	26,977	0.00%
2023/03/01	21.2	42.86	15.8	42.86	42.75	5.4	27,137	0.02%
2023/02/24	2	43.38	39	43.43	43.45	-37	26,962	-0.14%
2023/02/23	8	43.28	6	43.35	43.30	2	26,909	0.01%
2023/02/22	33	43.24	21.3	43.39	43.35	11.7	26,842	0.04%
2023/02/21	24.5	43.73	5	43.74	43.85	19.5	26,799	0.07%
2023/02/20	10	44.20	48.1	44.17	44.45	-38	26,879	-0.14%
2023/02/17	20.5	43.70	81	43.88	44.00	-60.5	26,840	-0.23%
2023/02/16	48	43.05	42.5	43.13	43.05	5.5	26,950	0.02%
2023/02/15	49.3	43.45	4	43.65	42.95	45.3	27,722	0.16%
2023/02/14	4.3	43.12	24.1	43.50	43.60	-19.8	27,665	-0.07%
2023/02/13	6	42.38	15.5	42.80	42.90	-9.5	27,674	-0.03%
2023/02/10	9	42.49	14.1	42.71	42.65	-5.1	27,777	-0.02%
2023/02/09	20	42.60	24	42.62	42.60	-4	27,815	-0.01%
2023/02/08	5	42.91	48	42.86	42.85	-43	27,871	-0.15%
2023/02/07	0	0.00	79	43.01	42.80	-79	27,990	-0.28%
2023/02/06	88.2	42.71	38	42.81	42.65	50.2	28,020	0.18%
2023/02/03	77.3	43.55	6.1	43.45	43.30	71.3	27,859	0.26%
2023/02/02	13.2	43.92	119	43.98	44.05	-105.8	27,739	-0.38%	大賣/鉅額交易
2023/02/01	7.7	42.79	105	42.85	43.00	-97.3	27,346	-0.36%	大賣/
2023/01/31	31.4	42.64	4.5	42.69	42.55	26.9	27,273	0.10%
2023/01/30	116.5	42.67	52	42.60	42.70	64.5	27,171	0.24%	大買/
2023/01/17	25.1	41.65	30.2	41.93	42.00	-5.2	26,752	-0.02%
2023/01/16	25.4	41.85	21	41.82	41.75	4.3	26,590	0.02%
2023/01/13	8	41.95	9.1	41.90	41.80	-1.1	27,003	0.00%
2023/01/12	18.4	41.74	9	41.69	41.70	9.4	27,100	0.03%
2023/01/11	2	41.48	2	41.55	41.40	0	27,226	0.00%
2023/01/10	29	41.62	26.6	41.69	41.70	2.4	27,398	0.01%
2023/01/09	24	41.73	57	41.59	42.00	-33	27,590	-0.12%
2023/01/06	7.2	40.67	91.3	40.53	40.75	-84.1	27,378	-0.31%
2023/01/05	190	40.17	36.8	40.21	40.25	153.2	28,347	0.54%	大買/鉅額交易
2023/01/04	44.1	40.03	1	40.05	39.95	43.1	28,290	0.15%
2023/01/03	14	39.82	33	39.94	39.95	-19	28,532	-0.07%
2022/12/30	54.1	39.86	73.2	39.97	40.00	-19.2	28,201	-0.07%
2022/12/29	6.1	40.17	0	0.00	40.10	6.1	26,812	0.02%
2022/12/28	5	40.73	5	40.92	40.65	0	27,146	0.00%
2022/12/27	24.1	41.04	36	41.22	41.15	-12	27,356	-0.04%
2022/12/26	65	41.04	1.6	41.12	41.00	63.4	27,657	0.23%
2022/12/23	3.3	41.02	156.1	40.83	41.15	-152.7	28,154	-0.54%	大賣/鉅額交易
2022/12/22	29	40.06	110	40.23	40.40	-81	28,137	-0.29%	大賣/
2022/12/21	42	39.95	47	40.05	40.00	-5	28,540	-0.02%
2022/12/20	12.6	40.03	63	40.15	40.15	-50.4	28,645	-0.18%
2022/12/19	51.3	40.17	50	40.25	40.15	1.3	28,562	0.00%
2022/12/16	11.4	40.31	110.5	40.29	40.20	-99.1	28,483	-0.35%	大賣/
2022/12/15	10	40.56	54	40.54	40.60	-44	28,536	-0.15%
2022/12/14	47.1	40.96	24	40.91	40.90	23.1	28,476	0.08%
2022/12/13	47	41.07	16	40.96	40.95	31	28,389	0.11%
2022/12/12	45	40.26	44	40.66	41.00	1	28,282	0.00%
2022/12/09	24.3	40.93	43.4	41.03	41.10	-19.1	28,268	-0.07%
2022/12/08	9	40.77	13	40.83	40.75	-4	28,141	-0.01%
2022/12/07	23	41.50	15	41.50	41.40	8	28,225	0.03%
2022/12/06	132.1	41.92	4.2	41.81	41.40	127.9	28,216	0.45%	大買/鉅額交易
2022/12/05	153.1	42.93	25	42.86	42.85	128.1	27,965	0.46%	大買/鉅額交易
2022/12/02	40.1	43.87	38.5	44.01	44.00	1.6	27,585	0.01%
2022/12/01	42	44.00	53.1	43.99	44.15	-11.1	27,673	-0.04%
2022/11/30	14	43.61	25.1	43.57	43.55	-11.1	27,240	-0.04%
2022/11/29	70	41.66	160.1	42.59	43.45	-90.1	26,436	-0.34%	大賣/
2022/11/28	45.2	41.92	44	42.26	42.00	1.2	26,038	0.00%
2022/11/25	41	42.60	42	42.86	42.55	-1	26,098	0.00%
2022/11/24	64	42.66	76	42.66	42.55	-12	26,129	-0.05%
2022/11/23	6	42.39	55	42.65	42.75	-49	26,779	-0.18%
2022/11/22	69	41.48	70	41.85	42.20	-1	26,833	0.00%
2022/11/21	25	41.91	49	42.08	42.10	-24	26,610	-0.09%
2022/11/18	20	41.90	123	41.82	41.90	-103	26,485	-0.39%	大賣/鉅額交易
2022/11/17	60	41.26	48	41.53	41.55	12	26,412	0.05%
2022/11/16	141	42.01	58	42.31	41.70	83	26,379	0.31%	大買/
2022/11/15	22	41.95	67.7	42.28	42.40	-45.7	26,222	-0.17%
2022/11/14	52	41.68	44	41.92	41.75	8	25,892	0.03%
2022/11/11	51	41.64	180.7	41.46	41.90	-129.7	25,414	-0.51%	大賣/鉅額交易
2022/11/10	13.1	39.72	1	39.90	39.65	12.1	24,727	0.05%
2022/11/09	27	39.64	50.2	40.00	40.15	-23.2	24,595	-0.09%
2022/11/08	50	39.55	35.1	39.72	39.70	15	24,398	0.06%
2022/11/07	8	39.29	4.2	39.40	39.55	3.8	24,294	0.02%
2022/11/04	24	38.72	49	38.93	38.95	-25	24,403	-0.10%
2022/11/03	19	38.52	35.6	38.66	38.85	-16.6	24,406	-0.07%
2022/11/02	33	37.82	102	38.40	38.50	-69	24,309	-0.28%	大賣/
2022/11/01	30.2	37.79	29	38.04	38.10	1.2	24,291	0.00%
2022/10/31	55	38.04	24.1	38.10	37.80	30.9	24,394	0.13%
2022/10/28	47.1	38.23	3	38.32	38.25	44.1	24,292	0.18%
2022/10/27	79.2	38.73	29	38.90	38.50	50.2	24,119	0.21%
2022/10/26	31	38.32	89.7	38.10	38.50	-58.7	24,305	-0.24%
2022/10/25	0	0.00	104.1	37.35	37.50	-104.1	24,108	-0.43%	大賣/鉅額交易
2022/10/24	34	37.02	50.1	37.23	37.00	-16.1	24,068	-0.07%
2022/10/21	188.2	36.78	48.1	36.69	36.55	140.1	24,012	0.58%	大買/鉅額交易
2022/10/20	24.1	37.32	31	37.57	37.85	-6.9	23,418	-0.03%
2022/10/19	93	38.14	82	38.36	38.30	11	23,093	0.05%
2022/10/18	68	37.71	66	38.10	38.15	2	22,896	0.01%
2022/10/17	17.3	37.06	16	37.79	37.65	1.3	22,912	0.01%
2022/10/14	63	37.97	3.2	37.84	37.65	59.8	22,757	0.26%
2022/10/13	150.6	38.32	2	37.70	37.45	148.6	22,489	0.66%	大買/鉅額交易
2022/10/12	34	39.64	25	39.34	39.55	9	21,438	0.04%
2022/10/11	22	39.61	5	39.84	39.60	17	21,428	0.08%
2022/10/07	10.2	40.57	5	40.78	40.50	5.2	21,263	0.02%
2022/10/06	21	40.70	5	41.16	40.80	16	21,251	0.08%
2022/10/05	79	40.71	67.2	40.89	40.75	11.8	21,353	0.06%
2022/10/04	69.1	39.28	74	39.46	39.55	-4.9	21,088	-0.02%
2022/10/03	40	39.14	12	39.24	39.00	28	20,804	0.13%
2022/09/30	16.1	39.58	4.9	39.86	39.95	11.2	20,796	0.05%
2022/09/29	41	40.12	5	40.20	40.15	36	20,805	0.17%
2022/09/28	89.3	40.23	53	39.90	39.80	36.3	20,810	0.17%
2022/09/27	28.1	41.37	4.5	41.71	40.95	23.6	20,639	0.11%
2022/09/26	46.9	41.45	56	41.68	41.50	-9.1	21,366	-0.04%
2022/09/23	3	42.05	78	42.03	42.10	-75	21,834	-0.34%
2022/09/22	166	41.62	45	41.88	41.65	121	22,219	0.54%	大買/鉅額交易
2022/09/21	30.4	42.78	5	42.82	42.55	25.4	22,120	0.11%
2022/09/20	0	0.00	24.1	43.06	43.05	-24.1	22,130	-0.11%
2022/09/19	62.1	42.77	64	42.93	42.75	-1.9	22,164	-0.01%
2022/09/16	66	42.68	66.4	42.95	42.80	-0.4	22,159	0.00%
2022/09/15	65	42.84	89.2	43.17	43.10	-24.2	22,064	-0.11%
2022/09/14	77	42.72	49	42.90	42.85	28	22,111	0.13%
2022/09/13	143	43.84	79.1	44.07	43.65	63.9	22,175	0.29%	大買/
2022/09/12	91	43.69	204.7	43.92	44.05	-113.7	22,134	-0.51%	大賣/鉅額交易
2022/09/08	87	43.20	4	43.35	43.15	83	22,224	0.37%
2022/09/07	101	43.55	7	43.81	43.15	94	22,064	0.43%	大買/
2022/09/06	5	44.15	98	44.41	44.25	-93	21,669	-0.43%
2022/09/05	14	44.15	0	0.00	44.05	14	21,726	0.06%
2022/09/02	65	44.25	1	44.25	44.05	64	21,799	0.29%
2022/09/01	56	44.21	44.7	44.37	44.55	11.3	21,565	0.05%
2022/08/31	31	44.28	28.3	44.69	44.55	2.7	21,355	0.01%
2022/08/30	208.2	44.72	0	0.00	44.45	208.2	21,176	0.98%	大買/鉅額交易
2022/08/29	55	45.46	24	45.58	45.60	31	20,453	0.15%
2022/08/26	19	46.78	40	46.93	46.75	-21	20,276	-0.10%
2022/08/25	41	46.41	48	46.76	46.55	-7	20,411	-0.03%
2022/08/24	6.4	46.21	54	46.27	46.35	-47.6	20,674	-0.23%
2022/08/23	26	46.38	0	0.00	46.35	26	21,202	0.12%
2022/08/22	7	47.07	0	0.00	46.85	7	21,431	0.03%
2022/08/19	1	47.15	36	47.48	47.50	-35	21,698	-0.16%
2022/08/18	45	47.14	24	47.24	47.25	21	22,138	0.09%
2022/08/17	40	47.13	84	47.45	47.45	-44	22,675	-0.19%
2022/08/16	44	47.15	4	47.30	47.10	40	22,832	0.18%
2022/08/15	8	47.25	23	47.40	47.30	-15	22,986	-0.07%
2022/08/12	40	47.13	30.8	47.30	47.25	9.2	23,091	0.04%
2022/08/11	26	46.65	46	47.03	47.20	-20	23,318	-0.09%
2022/08/10	36	46.07	24	46.24	46.40	12	23,541	0.05%
2022/08/09	27	46.16	24	46.38	46.10	3	23,832	0.01%
2022/08/08	20	45.35	48	45.83	46.15	-28	24,081	-0.12%
2022/08/05	0	0.00	60	45.67	45.75	-60	24,454	-0.25%
2022/08/04	2	44.83	22	44.99	44.85	-20	24,900	-0.08%
2022/08/03	6.1	44.76	0	0.00	44.95	6.1	25,328	0.02%
2022/08/02	72	44.64	62	44.85	44.85	10	25,763	0.04%
2022/08/01	56	45.25	21	45.45	45.45	35	25,797	0.14%
2022/07/29	19.1	45.66	9	45.87	45.50	10.1	25,923	0.04%
2022/07/28	41	45.43	125	45.70	45.80	-84	26,137	-0.32%	大賣/
2022/07/27	116	45.13	25	45.24	45.25	91	26,025	0.35%	大買/
2022/07/26	24	45.45	20	45.65	45.60	4	25,939	0.02%
2022/07/25	20	44.75	73	45.45	45.55	-53	25,920	-0.20%
2022/07/22	31	44.88	20	45.15	45.00	11	26,096	0.04%
2022/07/21	66	44.46	66.5	44.77	45.05	-0.5	25,997	0.00%
2022/07/20	49	45.46	25.8	45.77	44.90	23.2	25,840	0.09%
2022/07/19	30	44.88	22	45.09	44.95	8	25,852	0.03%
2022/07/18	21.1	44.99	76.7	45.11	45.20	-55.6	25,908	-0.21%
2022/07/15	67	44.29	2	44.35	44.15	65	25,818	0.25%
2022/07/14	111.1	45.17	45	45.40	45.00	66.1	25,713	0.26%	大買/
2022/07/13	4	45.30	71	45.42	45.50	-67	25,681	-0.26%
2022/07/12	32.1	43.99	21	44.06	43.80	11.1	25,547	0.04%
2022/07/11	20	45.05	43	45.15	45.05	-23	25,405	-0.09%
2022/07/08	80	45.05	38	45.51	44.80	42	25,391	0.17%
2022/07/07	50	44.64	66	45.20	45.05	-16	25,204	-0.06%
2022/07/06	106.2	45.67	1	44.90	44.95	105.2	24,767	0.42%	大買/鉅額交易
2022/07/05	100.1	46.45	161.8	46.76	46.75	-61.7	24,464	-0.25%	大賣/
2022/07/04	144.1	45.45	48	45.59	45.50	96.1	24,130	0.40%	大買/
2022/07/01	57.1	50.29	56.4	50.33	49.70	0.7	23,435	0.00%
2022/06/30	138.8	51.61	15	51.83	50.90	123.8	22,938	0.54%	大買/鉅額交易
2022/06/29	205.1	52.53	170.2	52.80	52.80	34.9	22,573	0.15%	大買/大賣/
2022/06/28	24	53.48	54	53.78	53.80	-30	22,282	-0.13%
2022/06/27	50	53.71	64	54.09	53.50	-14	22,246	-0.06%
2022/06/24	33	53.45	8	53.90	53.40	25	22,146	0.11%
2022/06/23	50	52.95	20	53.20	53.00	30	22,070	0.14%
2022/06/22	8	53.25	8	54.20	53.00	0	21,859	0.00%
2022/06/21	9	53.74	178	53.89	54.20	-169	21,818	-0.77%	大賣/鉅額交易
2022/06/20	70	52.51	37	52.32	51.80	33	21,646	0.15%
2022/06/17	37	53.12	4	53.20	53.00	33	21,328	0.15%
2022/06/16	57	53.95	4	54.30	53.70	53	21,114	0.25%
2022/06/15	21	53.50	21	53.80	53.60	0	21,307	0.00%
2022/06/14	92	53.36	47	53.68	53.40	45	21,655	0.21%
2022/06/13	55	53.31	46	53.68	53.80	9	21,737	0.04%
2022/06/10	21	54.23	254	54.79	54.80	-233	21,637	-1.08%	大賣/鉅額交易
2022/06/09	1.3	54.80	2	54.90	54.80	-0.7	21,695	0.00%
2022/06/08	44	54.82	1	55.00	54.80	43	21,644	0.20%
2022/06/07	0	54.80	4	54.80	54.80	-4	21,762	-0.02%
2022/06/06	47	54.23	44	54.59	54.80	3	21,784	0.01%
2022/06/02	37.1	54.06	77	54.60	54.50	-39.9	22,417	-0.18%
2022/06/01	117.6	54.65	99	55.04	54.70	18.6	22,979	0.08%	大買/
2022/05/31	50.1	54.20	167	55.20	55.70	-117	22,896	-0.51%	大賣/鉅額交易
2022/05/30	6	53.63	6.2	53.65	54.00	-0.2	22,429	0.00%
2022/05/27	4	52.18	52	52.48	52.60	-48	22,288	-0.22%
2022/05/26	89	51.60	96	52.05	51.50	-7	22,215	-0.03%
2022/05/25	45.9	51.38	84	51.59	51.40	-38.1	22,592	-0.17%
2022/05/24	32	52.13	6	52.67	52.00	26	22,536	0.12%
2022/05/23	48.1	52.42	17	52.69	52.30	31.1	22,330	0.14%
2022/05/20	261.1	53.15	27	53.21	52.90	234.1	22,422	1.04%	大買/鉅額交易
2022/05/19	41.2	52.84	0	0.00	52.70	41.2	22,386	0.18%
2022/05/18	23.4	52.99	177	53.86	54.10	-153.7	22,267	-0.69%	大賣/鉅額交易
2022/05/17	89	52.87	11	53.32	52.60	78	22,037	0.35%
2022/05/16	43.1	53.42	46	53.26	53.20	-2.9	21,829	-0.01%
2022/05/13	74	54.05	53	54.38	54.30	21	21,687	0.10%
2022/05/12	10.2	54.92	19	54.99	54.10	-8.9	21,631	-0.04%
2022/05/11	94	56.83	3	56.30	56.20	91	21,071	0.43%
2022/05/10	41.2	57.69	25	58.11	58.00	16.2	20,754	0.08%
2022/05/09	126.1	59.06	10	58.80	58.70	116.1	20,458	0.57%	大買/鉅額交易
2022/05/06	60	61.10	4.3	61.28	61.20	55.7	20,385	0.27%
2022/05/05	118	62.52	48	62.64	62.30	70	20,764	0.34%	大買/
2022/05/04	0	0.00	102	62.82	62.90	-102	20,627	-0.49%	大賣/鉅額交易
2022/05/03	51	62.10	4	62.50	62.30	47	21,465	0.22%
2022/04/29	218.1	62.45	6	62.65	62.50	212.1	21,850	0.97%	大買/鉅額交易
2022/04/28	21	61.40	25	61.79	62.10	-4	22,381	-0.02%
2022/04/27	33.1	62.50	0	0.00	62.00	33.1	22,558	0.15%
2022/04/26	12	63.72	91	63.79	64.00	-79	22,855	-0.35%
2022/04/25	128	62.95	29	63.57	63.80	99	23,163	0.43%	大買/
2022/04/22	71	63.31	120	63.91	64.20	-49	23,431	-0.21%	大賣/
2022/04/21	49	63.36	45	63.89	63.90	4	24,414	0.02%
2022/04/20	0	0.00	52	63.63	63.90	-52	25,839	-0.20%
2022/04/19	46.1	63.06	44	63.71	62.70	2.1	26,378	0.01%
2022/04/18	142.1	62.90	4	62.90	62.80	138.1	27,777	0.50%	大買/鉅額交易
2022/04/15	44	64.02	25	64.01	64.00	19	27,751	0.07%
2022/04/14	5	65.06	6.7	64.88	64.70	-1.7	27,884	-0.01%
2022/04/13	12.1	65.23	265	65.32	65.40	-252.9	27,974	-0.90%	大賣/鉅額交易
2022/04/12	0	0.00	40	64.75	64.90	-40	27,981	-0.14%
2022/04/11	10	64.60	39	64.89	64.80	-29	28,013	-0.10%
2022/04/08	46	64.75	28	64.84	65.00	18	28,067	0.06%
2022/04/07	26	64.83	65	65.20	64.80	-39	28,116	-0.14%
2022/04/06	33	64.97	67	65.25	65.50	-34	28,488	-0.12%
2022/04/01	17	64.55	84.2	64.87	65.00	-67.2	28,650	-0.23%
2022/03/31	0	0.00	9	64.61	64.50	-9	28,580	-0.03%
2022/03/30	4	64.10	40.1	64.30	64.40	-36.1	28,688	-0.13%
2022/03/29	0	0.00	45	63.71	63.80	-45	28,632	-0.16%
2022/03/28	0	0.00	14	63.32	63.30	-14	28,632	-0.05%
2022/03/25	44	63.76	4	63.60	63.50	40	28,679	0.14%
2022/03/24	72	63.95	25	64.26	64.30	47	28,745	0.16%
2022/03/23	5	64.56	141.1	64.75	64.80	-136.1	28,715	-0.47%	大賣/鉅額交易
2022/03/22	4	63.40	1	63.50	63.60	3	28,460	0.01%
2022/03/21	0	0.00	9	63.52	63.60	-9	28,562	-0.03%
2022/03/18	54	63.34	38	63.43	63.30	16	28,550	0.06%
2022/03/17	120	62.98	62	63.01	63.10	58	28,392	0.20%	大買/
2022/03/16	8	61.45	37	61.70	62.00	-29	28,028	-0.10%
2022/03/15	18	61.16	29	61.24	61.30	-11	27,888	-0.04%
2022/03/14	4	61.10	71.7	61.12	61.20	-67.7	27,942	-0.24%
2022/03/11	37	60.19	16	60.34	60.30	21	28,019	0.07%
2022/03/10	44	59.70	54	60.18	60.30	-10	28,069	-0.04%
2022/03/09	26.1	58.72	48	59.16	59.00	-21.9	27,951	-0.08%
2022/03/08	66.1	58.29	45	58.53	58.50	21.1	27,980	0.08%
2022/03/07	132.3	59.34	82	59.28	59.40	50.3	27,493	0.18%	大買/
2022/03/04	57.1	61.42	24	61.22	61.20	33.1	27,369	0.12%
2022/03/03	48	62.10	14	62.13	62.10	34	27,473	0.12%
2022/03/02	65	61.92	4	62.05	62.00	61	28,000	0.22%
2022/03/01	33	62.15	71	62.46	62.60	-38	28,021	-0.14%
2022/02/25	98	62.29	24	62.28	62.30	74	27,836	0.27%
2022/02/24	96	62.99	23	62.98	63.00	73	27,194	0.27%
2022/02/23	57	63.72	4	63.50	63.70	53	26,972	0.20%
2022/02/22	221.5	63.68	44	63.70	63.70	177.5	27,302	0.65%	大買/鉅額交易
2022/02/21	68	64.21	44	64.59	64.60	24	27,870	0.09%
2022/02/18	123	64.19	82	64.57	64.60	41	28,908	0.14%	大買/
2022/02/17	127	64.66	26.6	64.59	64.70	100.4	28,921	0.35%	大買/
2022/02/16	75	64.48	61	64.73	64.80	14	29,058	0.05%
2022/02/15	55	64.34	19	64.71	64.30	36	29,080	0.12%
2022/02/14	26.3	64.01	10	64.06	64.20	16.3	28,997	0.06%
2022/02/11	8	65.24	22	65.36	65.60	-14	28,556	-0.05%
2022/02/10	11	65.43	6	65.67	65.80	5	28,542	0.02%
2022/02/09	9	66.13	1	66.00	66.00	8	28,438	0.03%
2022/02/08	7	66.19	48	66.01	66.00	-41	28,310	-0.14%
2022/02/07	2	64.80	38.7	64.92	65.70	-36.7	28,037	-0.13%
2022/01/26	29	63.33	11	63.55	63.30	18	27,436	0.07%
2022/01/25	34.7	62.91	6	62.92	63.00	28.7	27,281	0.11%
2022/01/24	6	63.90	33	63.99	64.30	-27	26,533	-0.10%
2022/01/21	65.3	64.74	0	0.00	64.40	65.3	26,308	0.25%
2022/01/20	6	65.37	14	65.76	65.80	-8	25,817	-0.03%
2022/01/19	37	65.95	10	66.26	66.10	27	25,418	0.11%
2022/01/18	8.1	66.55	8	66.65	66.90	0.1	25,119	0.00%
2022/01/17	11	66.82	28	66.80	66.50	-17	24,722	-0.07%
2022/01/14	65	66.96	27	67.57	67.70	38	24,258	0.16%
2022/01/13	36	66.42	47.1	66.47	67.40	-11.1	23,316	-0.05%
2022/01/12	31	64.08	34	64.87	64.70	-3	21,953	-0.01%
2022/01/11	17.1	63.85	44.4	63.92	64.50	-27.3	21,511	-0.13%
2022/01/10	0	0.00	6	62.07	62.10	-6	20,409	-0.03%
2022/01/07	0	0.00	13.1	62.19	62.00	-13.1	20,966	-0.06%
2022/01/06	0	0.00	6	61.93	62.00	-6	20,926	-0.03%
2022/01/05	5	61.52	1	61.90	61.90	4	21,025	0.02%
2022/01/04	0	0.00	19.6	61.79	62.00	-19.6	21,301	-0.09%
2022/01/03	21.1	62.27	22	62.67	61.60	-0.9	21,247	0.00%
2021/12/30	26	62.62	10	62.53	62.50	16	21,312	0.08%
2021/12/29	12.3	62.98	71.1	62.99	63.00	-58.9	21,562	-0.27%
2021/12/28	9	62.20	38	62.24	62.30	-29	21,270	-0.14%
2021/12/27	0	0.00	8	61.35	61.30	-8	21,022	-0.04%
2021/12/24	3	61.13	23	61.10	61.10	-20	21,269	-0.09%
2021/12/23	3	60.20	16.2	60.42	60.50	-13.2	21,191	-0.06%
2021/12/22	4	60.10	0	0.00	60.30	4	21,569	0.02%
2021/12/21	7	60.30	13	60.21	60.30	-6	21,880	-0.03%
2021/12/20	32	60.08	3	60.20	59.90	29	22,127	0.13%
2021/12/17	4.3	60.30	30	60.50	60.50	-25.8	22,128	-0.12%
2021/12/16	9	60.30	5	60.28	60.30	4	22,181	0.02%
2021/12/15	9.1	59.92	19	59.99	59.80	-9.9	23,144	-0.04%
2021/12/14	28	60.24	9	60.42	60.20	19	23,418	0.08%
2021/12/13	15	60.96	11	61.08	60.70	4	23,489	0.02%
2021/12/10	9	60.37	36	60.51	60.50	-27	23,478	-0.12%
2021/12/09	20	60.54	7.1	60.46	60.70	12.9	23,745	0.05%
2021/12/08	17.1	60.77	33.8	60.86	60.70	-16.7	24,282	-0.07%
2021/12/07	25.1	59.98	18.1	60.19	60.70	7	24,250	0.03%
2021/12/06	8.2	59.64	18	59.91	60.00	-9.8	24,185	-0.04%
2021/12/03	1.4	59.95	21	59.92	59.90	-19.6	24,450	-0.08%
2021/12/02	4	59.40	1	59.40	59.50	3	24,487	0.01%
2021/12/01	7	59.31	8	59.64	59.90	-1	24,530	0.00%
2021/11/30	32	59.41	4	59.80	60.00	28	24,737	0.11%
2021/11/29	117	59.52	83	59.51	59.30	34	24,589	0.14%	大買/
2021/11/26	51	60.57	11	60.36	60.20	40	24,564	0.16%
2021/11/25	38.3	61.19	17	61.51	61.60	21.3	24,616	0.09%
2021/11/24	14.9	61.31	36	61.41	61.10	-21.1	25,499	-0.08%
2021/11/23	45	60.88	13	61.18	60.80	32	26,165	0.12%
2021/11/22	43.1	61.27	37	61.18	61.10	6.1	26,300	0.02%
2021/11/19	34	62.17	26	61.90	61.80	8	26,148	0.03%
2021/11/18	45.4	62.68	67.2	62.82	63.00	-21.8	26,009	-0.08%
2021/11/17	40.1	61.45	56	61.22	62.20	-15.9	25,582	-0.06%
2021/11/16	13	59.74	32	59.72	60.00	-19	24,753	-0.08%
2021/11/15	15	60.07	9	59.68	59.70	6	25,028	0.02%
2021/11/12	31	58.77	51	58.90	58.90	-20	25,037	-0.08%
2021/11/11	8	58.40	6	58.57	58.60	2	25,109	0.01%
2021/11/10	1	58.60	5	58.60	58.60	-4	25,537	-0.02%
2021/11/09	19	58.48	4	58.50	58.50	15	25,888	0.06%
2021/11/08	5	58.40	7	58.53	58.70	-2	26,117	-0.01%
2021/11/05	8	57.85	4	58.10	58.50	4	26,758	0.01%
2021/11/04	3	57.90	8	58.25	57.90	-5	26,864	-0.02%
2021/11/03	2	57.55	6	57.70	57.60	-4	27,081	-0.01%
2021/11/02	5	57.66	22	57.91	57.40	-17	27,239	-0.06%
2021/11/01	9	57.77	0	0.00	57.60	9	27,260	0.03%
2021/10/29	4	57.70	12	57.83	58.10	-8	27,334	-0.03%
2021/10/28	25	58.11	4	58.10	58.10	21	27,308	0.08%
2021/10/27	10	58.73	14	58.74	58.70	-4	27,635	-0.01%
2021/10/26	8	58.95	12	58.97	59.10	-4	27,866	-0.01%
2021/10/25	4	58.40	8	58.60	58.40	-4	28,078	-0.01%
2021/10/22	26	58.28	10	58.29	58.30	16	29,110	0.05%
2021/10/21	8	58.60	17	58.71	58.70	-9	29,638	-0.03%
2021/10/20	53	58.33	8	58.80	58.30	45	30,673	0.15%
2021/10/19	60	58.71	106	59.02	58.40	-46	31,486	-0.15%	大賣/
2021/10/18	6	58.63	15	58.94	58.70	-9	32,501	-0.03%
2021/10/15	6	57.50	67	57.98	58.30	-61	32,787	-0.19%
2021/10/14	1	56.20	12.1	56.63	56.60	-11.1	33,317	-0.03%
2021/10/13	12.1	56.17	4	57.00	56.20	8.1	33,994	0.02%
2021/10/12	24.3	55.88	24	56.18	56.40	0.3	34,767	0.00%
2021/10/08	25	57.11	7	57.09	57.10	18	35,161	0.05%
2021/10/07	16	57.24	11	57.27	57.10	5	35,822	0.01%
2021/10/06	14	56.56	15	56.90	57.10	-1	36,388	0.00%
2021/10/05	14	55.82	8	56.16	56.40	6	37,311	0.02%
2021/10/04	47	56.69	28	56.66	56.60	19	37,369	0.05%
2021/10/01	48.2	56.98	4	56.78	56.90	44.2	37,567	0.12%
2021/09/30	41	57.77	5	57.90	57.90	36	37,394	0.10%
2021/09/29	20	57.89	6	57.75	58.00	14	37,382	0.04%
2021/09/28	4	58.30	24.1	58.77	59.00	-20.1	37,072	-0.05%
2021/09/27	9	58.26	7.5	58.37	58.70	1.5	36,833	0.00%
2021/09/24	18	57.87	10	57.80	57.80	8	36,647	0.02%
2021/09/23	4.1	57.20	80	57.32	57.50	-75.9	36,726	-0.21%
2021/09/22	165.2	56.54	26	57.01	56.80	139.2	36,863	0.38%	大買/鉅額交易
2021/09/17	18	59.17	9	59.56	58.90	9	35,916	0.02%
2021/09/16	5	59.52	19	59.74	59.70	-14	35,754	-0.04%
2021/09/15	53	59.22	12	59.72	59.50	41	35,725	0.11%
2021/09/14	4	60.10	51	60.23	59.80	-47	36,050	-0.13%
2021/09/13	269	60.17	73.1	59.76	59.90	195.9	35,934	0.55%	大買/鉅額交易
2021/09/10	4	58.40	63.1	58.95	59.20	-59.1	36,179	-0.16%
2021/09/09	39	58.29	38	58.44	58.70	1	36,410	0.00%
2021/09/08	66	58.34	4	58.60	58.50	62	36,458	0.17%
2021/09/07	57	59.20	14	59.21	59.20	43	36,413	0.12%
2021/09/06	41	59.30	14.1	59.60	59.20	26.9	36,440	0.07%
2021/09/03	9	59.18	33	59.49	59.60	-24	36,509	-0.07%
2021/09/02	37	58.55	70	58.47	58.70	-33	36,261	-0.09%
2021/09/01	80	59.29	25	59.59	59.20	55	36,128	0.15%
2021/08/31	47	59.13	4.4	59.36	59.60	42.6	35,983	0.12%
2021/08/30	46	58.86	44.1	58.71	59.50	1.9	35,573	0.01%
2021/08/27	34	57.62	26	56.80	57.70	8	34,791	0.02%
2021/08/26	10	55.80	4	55.80	56.00	6	34,212	0.02%
2021/08/25	0	0.00	9	55.86	56.00	-9	34,213	-0.03%
2021/08/24	9	55.39	30	55.43	55.80	-21	34,194	-0.06%
2021/08/23	5	55.00	71	54.94	55.10	-66	34,292	-0.19%
2021/08/20	9.1	53.55	241.1	53.43	53.70	-231.9	34,591	-0.67%	大賣/鉅額交易
2021/08/19	93	53.86	33.2	54.54	53.80	59.8	35,416	0.17%
2021/08/18	111.1	54.14	49	54.38	54.40	62.1	35,187	0.18%	大買/
2021/08/17	23	54.42	43	54.64	54.70	-20	35,285	-0.06%
2021/08/16	72.2	54.11	28	54.74	54.30	44.2	35,474	0.12%
2021/08/13	282	55.15	1	55.40	55.00	281	36,182	0.78%	大買/鉅額交易
2021/08/12	74	55.92	6	55.73	56.00	68	36,421	0.19%
2021/08/11	142	55.93	29	55.99	56.00	113	37,296	0.30%	大買/鉅額交易
2021/08/10	80	55.11	4	55.59	54.90	76	37,950	0.20%
2021/08/09	84	54.67	19.1	55.22	55.20	64.9	38,888	0.17%
2021/08/06	41	55.12	0	0.00	55.10	41	39,246	0.10%
2021/08/05	5	55.20	8	55.35	55.20	-3	40,324	-0.01%
2021/08/04	49	55.27	10	55.60	55.20	39	42,419	0.09%
2021/08/03	70	55.17	10	55.34	55.40	60	44,489	0.13%
2021/08/02	1	54.60	17	54.75	55.80	-16	45,914	-0.03%
2021/07/30	15	54.32	1.2	54.43	54.30	13.8	46,113	0.03%
2021/07/29	11	53.95	31	54.49	54.80	-20	46,829	-0.04%
2021/07/28	64	53.66	13	54.06	53.80	51	47,764	0.11%
2021/07/27	61.1	55.22	39	55.61	55.00	22.1	47,571	0.05%
2021/07/26	329	57.07	4.1	57.16	56.20	324.9	48,078	0.68%	大買/鉅額交易
2021/07/23	13	60.12	245.5	60.11	60.30	-232.5	47,224	-0.49%	大賣/鉅額交易
2021/07/22	5	59.94	95	59.39	60.10	-90	46,760	-0.19%
2021/07/21	32	58.10	100.7	58.11	58.30	-68.7	46,106	-0.15%
2021/07/20	40.2	58.30	4	58.10	57.90	36.2	46,010	0.08%
2021/07/19	43	59.66	14	60.45	59.70	29	45,057	0.06%
2021/07/16	164.2	59.34	60.5	59.37	59.80	103.7	44,842	0.23%	大買/鉅額交易
2021/07/15	21	57.87	40.9	58.06	58.10	-19.9	44,376	-0.04%
2021/07/14	12	56.72	74	56.80	57.00	-62	44,314	-0.14%
2021/07/13	26	56.48	109.1	56.57	56.10	-83.1	44,523	-0.19%	大賣/
2021/07/12	20.6	56.34	95.2	56.05	55.70	-74.6	44,050	-0.17%
2021/07/09	165	53.74	60	53.93	53.80	105	43,356	0.24%	大買/鉅額交易
2021/07/08	36	54.44	35.2	54.48	54.40	0.8	43,206	0.00%
2021/07/07	70	53.82	16.1	53.94	54.00	53.9	43,295	0.12%
2021/07/06	9.8	54.16	11	54.39	54.10	-1.2	43,898	0.00%
2021/07/05	4	54.30	30	54.30	54.20	-26	44,023	-0.06%
2021/07/02	2.2	54.15	7	54.14	53.90	-4.8	44,053	-0.01%
2021/07/01	7	53.81	6	54.18	53.90	1	44,129	0.00%
2021/06/30	36	53.88	30	53.82	53.90	6	44,225	0.01%
2021/06/29	19	53.55	0	0.00	53.70	19	44,258	0.04%
2021/06/28	10	54.25	4	54.40	54.30	6	44,316	0.01%
2021/06/25	5	54.40	9	54.40	54.30	-4	44,617	-0.01%
2021/06/24	11	53.57	3	54.00	53.80	8	44,881	0.02%
2021/06/23	17	53.80	42	53.72	54.10	-25	45,398	-0.06%
2021/06/22	0	0.00	11.6	52.63	52.60	-11.6	45,248	-0.03%
2021/06/21	46	52.09	143	52.20	52.00	-97	45,507	-0.21%	大賣/
2021/06/18	10	53.58	0	0.00	53.60	10	45,701	0.02%
2021/06/17	20	53.69	9	53.92	54.00	11	45,680	0.02%
2021/06/16	5.2	54.20	3	54.60	54.30	2.2	46,507	0.00%
2021/06/15	5	54.32	2	54.70	54.30	3	46,545	0.01%
2021/06/11	10	54.62	5	55.28	54.50	5	46,897	0.01%
2021/06/10	4	54.20	21	54.50	54.70	-17	46,959	-0.04%
2021/06/09	29	54.20	4	54.40	54.30	25	47,718	0.05%
2021/06/08	0	0.00	4.2	55.09	54.80	-4.2	48,075	-0.01%
2021/06/07	31	54.62	4	54.20	54.70	27	49,977	0.05%
2021/06/04	6	55.12	0	0.00	55.00	6	50,528	0.01%
2021/06/03	62	56.18	8	56.50	55.80	54	51,515	0.10%
2021/06/02	32	55.73	4	56.28	56.30	28	51,779	0.05%
2021/06/01	10	55.74	7	55.89	55.80	3	51,618	0.01%
2021/05/31	13	55.99	93	55.92	55.90	-80	51,771	-0.15%
2021/05/28	11	54.19	28	54.96	55.50	-17	51,748	-0.03%
2021/05/27	7	53.33	17	53.72	54.40	-10	51,388	-0.02%
2021/05/26	7	54.10	3.3	54.10	54.40	3.7	51,390	0.01%
2021/05/25	8	54.13	103	54.40	54.30	-95	52,113	-0.18%	大賣/
2021/05/24	15	53.69	10.2	53.69	53.90	4.8	52,112	0.01%
2021/05/21	14	54.00	76	55.13	54.20	-62	52,164	-0.12%
2021/05/20	8.1	53.86	8	53.43	53.30	0.1	51,138	0.00%
2021/05/19	14	53.91	23.1	54.14	54.30	-9.1	50,805	-0.02%
2021/05/18	2	53.20	63.1	52.75	53.50	-61.1	50,042	-0.12%
2021/05/17	45.1	49.34	27	49.04	48.65	18.1	49,415	0.04%
2021/05/14	84.3	51.29	110	51.61	51.50	-25.7	48,429	-0.05%	大賣/
2021/05/13	117	51.34	107	50.46	51.10	10	47,837	0.02%	大買/大賣/
2021/05/12	165	51.96	172	52.20	52.30	-7	46,707	-0.01%	大買/大賣/
2021/05/11	85.3	57.33	67	57.50	56.60	18.3	44,799	0.04%
2021/05/10	57	57.84	163.1	57.73	58.20	-106.1	42,722	-0.25%	大賣/鉅額交易
2021/05/07	9	55.07	29.5	54.97	55.10	-20.5	41,585	-0.05%
2021/05/06	16	54.46	11.1	54.79	54.40	4.9	41,421	0.01%
2021/05/05	8	53.48	234	53.20	53.60	-226	40,596	-0.56%	大賣/鉅額交易
2021/05/04	26	52.16	108	51.67	51.70	-82	39,590	-0.21%	大賣/
2021/05/03	134	53.69	119	53.47	52.60	15	38,914	0.04%	大買/大賣/
2021/04/29	43	52.61	27	52.48	52.30	16	38,083	0.04%
2021/04/28	32	52.73	22.5	53.38	53.00	9.5	37,858	0.03%
2021/04/27	5	52.62	124	52.67	52.90	-119	37,854	-0.31%	大賣/鉅額交易
2021/04/26	35	51.87	136.5	52.05	52.10	-101.5	37,332	-0.27%	大賣/鉅額交易
2021/04/23	1.5	50.70	38.3	50.82	50.90	-36.8	37,028	-0.10%
2021/04/22	58.2	50.96	14.2	51.13	50.70	44.1	37,188	0.12%
2021/04/21	15	50.57	7	50.94	50.90	8	36,739	0.02%
2021/04/20	31.1	51.13	71	51.90	51.40	-39.9	36,446	-0.11%
2021/04/19	37	51.21	242.2	51.26	51.60	-205.2	36,139	-0.57%	大賣/鉅額交易
2021/04/16	7	49.38	9	49.65	49.85	-2	35,728	-0.01%
2021/04/15	28	49.31	17.6	49.59	49.80	10.4	36,111	0.03%
2021/04/14	5	48.47	9	48.68	48.55	-4	35,836	-0.01%
2021/04/13	19.1	49.19	24.2	49.39	49.00	-5.1	35,813	-0.01%
2021/04/12	56	48.53	130	48.62	48.80	-74	35,490	-0.21%	大賣/
2021/04/09	20	47.27	9	47.67	47.25	11	34,922	0.03%
2021/04/08	115	47.64	4	47.59	47.65	111	34,974	0.32%	大買/鉅額交易
2021/04/07	61	47.88	0	0.00	48.00	61	35,423	0.17%
2021/04/06	101.5	48.29	10.1	48.10	48.00	91.4	35,289	0.26%	大買/
2021/04/01	53	48.05	5.9	48.04	47.95	47.1	35,054	0.13%
2021/03/31	17	48.06	0	0.00	47.95	17	34,785	0.05%
2021/03/30	12	47.82	11	47.87	48.00	1	34,421	0.00%
2021/03/29	21	48.00	43.2	48.07	48.00	-22.2	34,025	-0.07%
2021/03/26	6	47.25	181.4	47.27	47.60	-175.4	33,554	-0.52%	大賣/鉅額交易
2021/03/25	55.1	46.59	217	46.66	46.85	-161.9	32,936	-0.49%	大賣/鉅額交易
2021/03/24	12	46.49	8	46.42	46.50	4	32,734	0.01%
2021/03/23	8	46.71	79.1	46.70	46.80	-71.1	32,299	-0.22%
2021/03/22	1	45.20	39	45.14	45.60	-38	31,355	-0.12%
2021/03/19	108.1	44.95	26	44.80	44.60	82.1	31,210	0.26%	大買/
2021/03/18	28	45.69	2	45.48	45.45	26	30,492	0.09%
2021/03/17	23	45.82	15	45.86	45.80	8	30,786	0.03%
2021/03/16	15	46.30	9	46.52	46.45	6	30,652	0.02%
2021/03/15	49.4	46.74	44	46.81	46.70	5.4	30,476	0.02%
2021/03/12	7	45.78	31	45.78	45.90	-24	29,745	-0.08%
2021/03/11	68.4	45.83	198	46.12	45.75	-129.6	29,369	-0.44%	大賣/鉅額交易
2021/03/10	38	44.40	110.1	44.54	44.55	-72.1	27,637	-0.26%	大賣/
2021/03/09	14	43.89	84.3	43.98	44.30	-70.3	27,111	-0.26%
2021/03/08	32	42.93	41.2	43.03	42.90	-9.2	26,040	-0.04%
2021/03/05	25	42.37	59	42.39	42.55	-34	25,732	-0.13%
2021/03/04	51.5	42.09	20	42.45	42.35	31.5	26,329	0.12%
2021/03/03	24	42.56	113	42.66	42.55	-89	26,140	-0.34%	大賣/
2021/03/02	84	42.25	70	42.55	41.90	14	25,848	0.05%
2021/02/26	81	42.44	21	43.11	41.95	60	25,574	0.23%
2021/02/25	59.6	43.49	36.7	43.17	43.60	22.9	24,484	0.09%
2021/02/24	54	42.86	25	42.98	42.65	29	23,685	0.12%
2021/02/23	31	42.43	32	42.38	42.70	-1	23,411	0.00%
2021/02/22	25	41.95	13.2	41.95	42.05	11.8	23,044	0.05%
2021/02/19	9	41.80	7	41.89	41.85	2	23,212	0.01%
2021/02/18	12	42.23	64	42.29	42.20	-52	23,510	-0.22%
2021/02/17	11.5	41.68	24	41.78	41.95	-12.5	23,256	-0.05%
2021/02/05	1	40.55	1	40.55	40.60	0	22,569	0.00%
2021/02/04	0	0.00	340	40.37	40.70	-340	22,690	-1.50%	大賣/鉅額交易
2021/02/03	34	40.34	211	40.40	40.30	-177	23,248	-0.76%	大賣/鉅額交易
2021/02/02	11	40.27	123	40.38	40.30	-112	23,781	-0.47%	大賣/鉅額交易
2021/02/01	202	40.00	0.6	40.10	39.90	201.4	23,619	0.85%	大買/鉅額交易
2021/01/29	35	39.98	29	39.97	39.90	6	23,454	0.03%
2021/01/28	93	40.22	0	0.00	40.10	93	23,051	0.40%
2021/01/27	4	40.61	107	40.70	40.50	-103	22,758	-0.45%	大賣/鉅額交易
2021/01/26	24	40.67	6	41.05	40.50	18	22,636	0.08%
2021/01/25	0	0.00	18	40.79	41.00	-18	22,281	-0.08%
2021/01/22	14	40.63	1	40.60	40.55	13	22,278	0.06%
2021/01/21	9	40.89	14	40.80	40.65	-5	22,163	-0.02%
2021/01/20	9	40.95	7	40.94	40.65	2	22,023	0.01%
2021/01/19	0	0.00	8	41.45	41.35	-8	21,456	-0.04%
2021/01/18	10	41.22	0	0.00	41.20	10	21,418	0.05%
2021/01/15	35	42.01	11	42.14	41.80	24	21,144	0.11%
2021/01/14	6	42.40	10	42.25	42.50	-4	20,941	-0.02%
2021/01/13	1	42.30	55	42.42	42.40	-54	20,773	-0.26%
2021/01/12	58	42.27	14.6	42.76	42.30	43.4	20,539	0.21%
2021/01/11	111	42.42	82.6	43.22	42.60	28.4	20,111	0.14%	大買/
2021/01/08	5	42.50	45	42.46	42.85	-40	19,630	-0.20%
2021/01/07	98	41.65	10	41.93	41.90	88	19,033	0.46%
2021/01/06	22	41.80	5	41.88	41.55	17	18,772	0.09%
2021/01/05	6	42.14	0	0.00	42.10	6	18,538	0.03%
2021/01/04	19	42.13	4	42.20	42.05	15	18,450	0.08%
2020/12/31	12	42.34	34.2	42.42	42.25	-22.2	18,361	-0.12%
2020/12/30	3	42.00	56	41.79	42.20	-53	18,042	-0.29%
2020/12/29	5	41.30	4	41.40	41.35	1	17,439	0.01%
2020/12/28	12	41.19	13.7	41.16	41.30	-1.7	17,426	-0.01%
2020/12/25	1.6	41.02	3	41.00	41.15	-1.4	17,445	-0.01%
2020/12/24	7	41.08	43.8	41.15	41.00	-36.8	17,480	-0.21%
2020/12/23	4.5	40.96	4	41.05	40.95	0.5	17,482	0.00%
2020/12/22	11.6	41.37	3.4	41.28	41.05	8.3	17,563	0.05%
2020/12/21	0.1	41.40	47	41.25	41.55	-46.9	17,838	-0.26%
2020/12/18	24	41.24	82	41.06	41.20	-58	17,909	-0.32%
2020/12/17	2	41.25	0.3	41.30	41.35	1.7	17,886	0.01%
2020/12/16	0	0.00	9	41.31	41.55	-9	18,034	-0.05%
2020/12/15	44	41.22	3	41.20	41.10	41	18,107	0.23%
2020/12/14	2	42.10	1.3	41.94	41.80	0.7	18,052	0.00%
2020/12/11	20	42.03	16	41.95	41.95	4	17,874	0.02%
2020/12/10	14	41.28	76	41.38	41.45	-62	17,252	-0.36%
2020/12/09	12	41.00	20.6	40.87	41.00	-8.6	16,918	-0.05%
2020/12/08	35	40.45	21	40.66	40.95	14	16,800	0.08%
2020/12/07	27	40.77	20	40.84	40.95	7	16,625	0.04%
2020/12/04	97	40.36	8	40.44	40.75	89	16,401	0.54%
2020/12/03	69	40.44	54	40.40	40.30	15	16,082	0.09%
2020/12/02	11	40.50	9	40.49	40.50	2	15,847	0.01%
2020/12/01	7	40.49	8	40.63	40.70	-1	15,754	-0.01%
2020/11/30	60	41.00	4	41.40	40.40	56	15,706	0.36%
2020/11/27	26	41.40	9.3	41.40	41.35	16.7	15,118	0.11%
2020/11/26	1	41.35	123	41.47	41.50	-122	15,129	-0.81%	大賣/鉅額交易
2020/11/25	15	41.63	7.1	41.74	41.45	7.9	15,243	0.05%
2020/11/24	11	41.56	3	41.63	41.50	8	15,216	0.05%
2020/11/23	13	41.72	108	41.65	41.70	-95	15,219	-0.62%	大賣/
2020/11/20	26.1	41.12	4	41.15	41.30	22.1	15,158	0.15%
2020/11/19	24.2	41.55	5	41.63	41.50	19.2	15,078	0.13%
2020/11/18	53	41.73	9.2	41.72	41.80	43.8	14,889	0.29%
2020/11/17	17	41.31	71.4	41.34	41.50	-54.4	14,523	-0.37%
2020/11/16	22	40.75	10	40.91	40.95	12	14,234	0.08%
2020/11/13	0.2	40.45	2	40.45	40.55	-1.8	14,240	-0.01%
2020/11/12	53	40.61	3	40.82	40.55	50	14,160	0.35%
2020/11/11	14	41.16	52	41.09	41.25	-38	13,958	-0.27%
2020/11/10	46	40.15	42.2	40.23	40.40	3.8	13,287	0.03%
2020/11/09	0	0.00	11.1	39.60	39.60	-11.1	12,736	-0.09%
2020/11/06	1	39.20	34	39.20	39.30	-33	12,766	-0.26%
2020/11/05	11	39.13	14	39.16	39.20	-3	12,944	-0.02%
2020/11/04	4	38.55	3	39.07	39.15	1	13,025	0.01%
2020/11/03	2	38.90	1	38.80	38.90	1	12,916	0.01%
2020/11/02	0	0.00	1	38.65	38.65	-1	12,939	-0.01%
2020/10/30	0.2	38.45	1	38.35	38.40	-0.8	12,953	-0.01%
2020/10/29	6	38.18	4	38.15	38.15	2	12,795	0.02%
2020/10/28	10.6	38.51	0.2	38.65	38.60	10.3	12,906	0.08%
2020/10/27	2	38.65	4	38.75	38.60	-2	13,093	-0.02%
2020/10/26	70	38.75	14	38.87	38.95	56	13,285	0.42%
2020/10/23	3	38.53	4	38.60	38.60	-1	13,364	-0.01%
2020/10/22	10	38.50	14	38.49	38.50	-4	13,557	-0.03%
2020/10/21	6	38.41	4	38.50	38.40	2	13,560	0.01%
2020/10/20	25	38.33	1	38.45	38.45	24	13,633	0.18%
2020/10/19	0	0.00	6	38.40	38.40	-6	13,674	-0.04%
2020/10/16	2	38.23	0	0.00	38.15	2	13,761	0.01%
2020/10/15	17	38.34	0	0.00	38.20	17	13,918	0.12%
2020/10/14	12	38.68	2	38.60	38.60	10	13,826	0.07%
2020/10/13	2	38.43	4	38.65	38.45	-2	13,800	-0.01%
2020/10/12	7	38.40	0	0.00	38.60	7	13,841	0.05%
2020/10/08	15	38.46	0	0.00	38.45	15	13,875	0.11%
2020/10/07	0	0.00	55	38.61	38.60	-55	13,829	-0.40%
2020/10/06	10	38.75	0	0.00	38.65	10	13,931	0.07%
2020/10/05	9	38.48	4	38.70	38.45	5	14,007	0.04%
2020/09/30	11	38.74	9	38.82	38.60	2	14,128	0.01%
2020/09/29	16	38.65	0	0.00	38.70	16	14,196	0.11%
2020/09/28	6	38.45	13	38.34	38.55	-7	14,372	-0.05%
2020/09/25	21	38.07	53	38.06	38.10	-32	14,579	-0.22%
2020/09/24	30	38.18	1	38.55	38.00	29	14,574	0.20%
2020/09/23	4	38.83	8	38.85	39.00	-4	14,327	-0.03%
2020/09/22	22	38.91	0	0.00	39.00	22	14,432	0.15%
2020/09/21	47	39.13	6	39.35	39.10	41	14,877	0.28%
2020/09/18	13	39.61	0	0.00	39.50	13	14,881	0.09%
2020/09/17	7	39.70	0	0.00	39.65	7	14,810	0.05%
2020/09/16	5	40.08	0	0.00	40.20	5	14,831	0.03%
2020/09/15	1	40.00	5	39.96	40.10	-4	14,830	-0.03%
2020/09/14	8	39.84	5	39.90	40.10	3	14,989	0.02%
2020/09/11	8	39.81	67	39.99	39.90	-59	15,115	-0.39%
2020/09/10	6	39.46	6	39.71	39.75	0	15,285	0.00%
2020/09/09	35	39.22	17	39.44	39.45	18	15,487	0.12%
2020/09/08	4	39.44	1	39.55	39.55	3	15,642	0.02%
2020/09/07	29	39.41	0	0.00	39.35	29	15,853	0.18%
2020/09/04	240	39.45	18	39.45	39.45	222	16,308	1.36%	大買/鉅額交易
2020/09/03	21	39.70	5.8	39.70	39.85	15.2	16,380	0.09%
2020/09/02	7	39.59	0	0.00	39.55	7	16,465	0.04%
2020/09/01	2	39.78	0	0.00	39.85	2	16,564	0.01%
2020/08/31	7	39.83	4	40.10	39.85	3	16,599	0.02%
2020/08/28	1	40.05	4	40.06	39.95	-3	16,722	-0.02%
2020/08/27	8	40.20	0	0.00	40.00	8	17,168	0.05%
2020/08/26	8	40.25	0	0.00	40.55	8	17,279	0.05%
2020/08/25	1	40.30	12	40.38	40.50	-11	17,329	-0.06%
2020/08/24	1	39.90	7	39.95	39.90	-6	17,594	-0.03%
2020/08/21	11	39.85	6	40.00	39.85	5	17,819	0.03%
2020/08/20	17	39.79	10	40.00	39.80	7	17,855	0.04%
2020/08/19	22.3	40.75	20.2	40.87	40.55	2.1	17,898	0.01%
2020/08/18	9	40.44	0	0.00	40.60	9	17,722	0.05%
2020/08/17	10	40.75	9.2	40.55	40.70	0.8	17,842	0.00%
2020/08/14	5	40.31	0	0.00	40.30	5	17,866	0.03%
2020/08/13	2	40.60	27	40.51	40.70	-25	17,963	-0.14%
2020/08/12	15	40.10	15	40.25	40.45	0	17,944	0.00%
2020/08/11	15	40.00	16	39.96	39.95	-1	17,791	-0.01%
2020/08/10	0	0.00	10	40.33	40.45	-10	17,663	-0.06%
2020/08/07	27	39.92	0	0.00	39.85	27	17,607	0.15%
2020/08/06	5	40.05	25.1	40.17	40.20	-20.1	17,597	-0.11%
2020/08/05	1.6	39.80	7	39.90	39.85	-5.4	17,608	-0.03%
2020/08/04	1	39.65	13	39.46	39.80	-12	17,688	-0.07%
2020/08/03	20	39.41	10	39.60	39.25	10	17,735	0.06%
2020/07/31	37.4	39.70	5	39.65	39.60	32.4	17,563	0.18%
2020/07/30	13	39.95	0	0.00	40.10	13	17,425	0.07%
2020/07/29	5	40.00	16	40.24	40.10	-11	17,321	-0.06%
2020/07/28	15	39.69	13	39.92	39.65	2	17,566	0.01%
2020/07/27	14	39.99	4	40.08	39.75	10	17,939	0.06%
2020/07/24	50.1	40.15	38	40.19	40.10	12.1	18,009	0.07%
2020/07/23	41	40.41	2	40.43	40.35	39	17,974	0.22%
2020/07/22	21	40.52	7.1	40.68	40.65	13.9	18,028	0.08%
2020/07/21	26	40.48	2	40.65	40.40	24	17,927	0.13%
2020/07/20	36	40.52	2	40.50	40.40	34	17,759	0.19%
2020/07/17	23	40.56	15	40.66	40.50	8	17,823	0.04%
2020/07/16	6	40.61	1	40.65	40.55	5	17,975	0.03%
2020/07/15	0	0.00	7	40.77	40.65	-7	17,924	-0.04%
2020/07/14	29	40.65	6.1	40.70	40.70	22.9	18,075	0.13%
2020/07/13	20	40.65	11	40.86	40.95	9	18,211	0.05%
2020/07/10	36	40.42	0	0.00	40.25	36	18,277	0.20%
2020/07/09	16	40.87	4	41.20	40.60	12	18,417	0.07%
2020/07/08	12	40.84	0	0.00	40.95	12	18,388	0.07%
2020/07/07	0	0.00	4	40.99	40.95	-4	18,681	-0.02%
2020/07/06	8	41.10	20	41.09	41.25	-12	18,613	-0.06%
2020/07/03	16	40.62	8.5	40.70	40.75	7.5	18,579	0.04%
2020/07/02	8	40.33	0	0.00	40.30	8	18,729	0.04%
2020/07/01	66	40.16	5.7	40.29	40.35	60.3	18,993	0.32%
2020/06/30	17	41.92	111	41.93	41.85	-94	18,782	-0.50%	大賣/
2020/06/29	6	41.88	5.5	41.87	41.90	0.5	18,456	0.00%
2020/06/24	3	42.30	4	42.26	42.20	-1	18,341	-0.01%
2020/06/23	7	42.25	54	42.24	42.30	-47	18,481	-0.25%
2020/06/22	0	0.00	0.2	42.00	42.10	-0.2	18,405	0.00%
2020/06/19	0	0.00	10.3	42.03	42.10	-10.3	18,574	-0.06%
2020/06/18	4	41.80	8	42.14	42.15	-4	18,626	-0.02%
2020/06/17	6	42.05	14	42.14	42.20	-8	18,642	-0.04%
2020/06/16	7	41.69	31	41.67	41.90	-24	19,027	-0.13%
2020/06/15	16	41.23	106	41.39	40.90	-90	19,490	-0.46%	大賣/
2020/06/12	5.7	40.49	43	40.48	40.70	-37.3	19,726	-0.19%
2020/06/11	15	41.91	3	41.87	41.00	12	20,145	0.06%
2020/06/10	3	42.38	51	42.23	42.35	-48	20,108	-0.24%
2020/06/09	4	42.00	11	42.00	42.00	-7	20,714	-0.03%
2020/06/08	9	41.74	5.2	41.94	41.90	3.8	21,246	0.02%
2020/06/05	6	41.42	7	41.57	41.60	-1	21,311	0.00%
2020/06/04	5	41.38	18	41.52	41.55	-13	21,536	-0.06%
2020/06/03	10	40.93	51	41.04	41.40	-41	21,897	-0.19%
2020/06/02	1	40.40	2	40.45	40.35	-1	21,748	0.00%
2020/06/01	7	40.24	5	40.28	40.25	2	21,626	0.01%
2020/05/29	31	39.93	14	39.37	40.05	17	21,638	0.08%
2020/05/28	34	39.69	16	39.97	39.50	18	21,492	0.08%
2020/05/27	22	40.11	47	40.11	40.15	-25	21,928	-0.11%
2020/05/26	35	40.00	71	39.83	39.90	-36	22,372	-0.16%
2020/05/25	2	39.00	0.2	39.30	39.15	1.8	22,190	0.01%
2020/05/22	28.2	39.41	0	0.00	39.25	28.2	22,264	0.13%
2020/05/21	7	39.75	11.2	39.90	39.95	-4.2	22,347	-0.02%
2020/05/20	5	39.59	34	39.69	39.65	-29	22,296	-0.13%
2020/05/19	1	39.50	20	39.43	39.45	-19	22,238	-0.09%
2020/05/18	10	39.00	4	39.10	39.00	6	22,156	0.03%
2020/05/15	2	39.08	8	39.33	39.05	-6	22,160	-0.03%
2020/05/14	9	39.23	2	39.20	39.15	7	22,118	0.03%
2020/05/13	6	39.45	0	0.00	39.55	6	22,045	0.03%
2020/05/12	6	39.37	0	0.00	39.60	6	22,039	0.03%
2020/05/11	3	39.78	33	39.82	39.60	-30	22,106	-0.14%
2020/05/08	4	39.20	8	39.26	39.25	-4	22,176	-0.02%
2020/05/07	0	0.00	12	39.02	38.85	-12	22,167	-0.05%
2020/05/06	8	38.88	0	0.00	38.80	8	22,195	0.04%
2020/05/05	2	39.00	8	39.09	38.90	-6	22,223	-0.03%
2020/05/04	32	38.77	10	39.02	38.80	22	22,279	0.10%
2020/04/30	70	39.63	522	39.47	39.90	-452	22,046	-2.05%	大賣/鉅額交易
2020/04/29	112	38.63	51	38.68	38.45	61	21,797	0.28%	大買/
2020/04/28	9	37.99	14	38.19	38.00	-5	21,841	-0.02%
2020/04/27	0.8	38.00	24	37.71	38.00	-23.2	22,663	-0.10%
2020/04/24	10	37.09	1	37.25	37.05	9	22,655	0.04%
2020/04/23	6	37.18	8	37.34	37.25	-2	22,786	-0.01%
2020/04/22	7	36.63	20	36.85	37.20	-13	22,804	-0.06%
2020/04/21	19	37.21	15.6	37.19	37.00	3.4	22,784	0.02%
2020/04/20	5	38.00	0.1	38.15	38.00	4.9	22,772	0.02%
2020/04/17	2.1	38.25	12	38.48	38.20	-9.9	23,025	-0.04%
2020/04/16	10	37.71	3.2	37.66	37.80	6.8	22,915	0.03%
2020/04/15	43	38.17	7.2	38.20	38.30	35.8	22,791	0.16%
2020/04/14	10	37.97	4	37.95	38.00	6	22,766	0.03%
2020/04/13	9.9	37.37	7	37.52	37.40	2.9	22,579	0.01%
2020/04/10	25	37.49	83	37.45	37.80	-58	22,597	-0.26%
2020/04/09	32	36.21	119	36.12	36.20	-87	22,305	-0.39%	大賣/
2020/04/08	1	35.90	12	35.71	35.75	-11	22,189	-0.05%
2020/04/07	13	35.06	123.1	35.36	35.35	-110.1	21,984	-0.50%	大賣/鉅額交易
2020/04/06	69	35.10	202	35.44	35.05	-133	21,787	-0.61%	大賣/鉅額交易
2020/04/01	1.6	35.32	8	35.51	35.25	-6.4	21,471	-0.03%
2020/03/31	47	35.53	4	35.50	35.30	43	21,392	0.20%
2020/03/30	7	35.54	0	0.00	35.80	7	21,116	0.03%
2020/03/27	29.8	35.77	21	35.90	35.80	8.8	20,967	0.04%
2020/03/26	3	35.27	1	35.35	35.25	2	20,711	0.01%
2020/03/25	42	35.55	38	35.55	35.30	4	20,728	0.02%
2020/03/24	3	35.02	0	0.00	34.65	3	20,552	0.01%
2020/03/23	37	34.23	19.6	34.45	34.15	17.4	20,477	0.08%
2020/03/20	78	35.32	81	35.18	35.10	-3	20,413	-0.01%
2020/03/19	21	33.99	98.2	34.01	34.00	-77.2	19,997	-0.39%
2020/03/18	36.5	34.87	12	34.94	34.65	24.5	19,782	0.12%
2020/03/17	67	34.99	7	35.01	35.00	60	19,559	0.31%
2020/03/16	60	36.04	12	36.32	35.80	48	19,289	0.25%
2020/03/13	120	35.69	298	35.56	37.00	-178	18,926	-0.94%	大買/大賣/鉅額交易
2020/03/12	131	37.88	25	37.87	37.50	106	18,171	0.58%	大買/鉅額交易
2020/03/11	128	38.67	1	38.80	38.60	127	17,595	0.72%	大買/鉅額交易
2020/03/10	16	38.98	123	39.07	39.00	-107	17,509	-0.61%	大賣/鉅額交易
2020/03/09	166	38.80	2	38.78	38.55	164	17,666	0.93%	大買/鉅額交易
2020/03/06	269	39.57	0	0.00	39.50	269	16,962	1.59%	大買/鉅額交易
2020/03/05	0	0.00	139	40.11	40.15	-139	16,604	-0.84%	大賣/鉅額交易
2020/03/04	132	39.75	2	39.90	39.75	130	16,734	0.78%	大買/鉅額交易
2020/03/03	143	39.89	4	39.90	39.80	139	16,625	0.84%	大買/鉅額交易
2020/03/02	134	39.38	106	39.66	39.50	28	16,401	0.17%	大買/大賣/
2020/02/27	57	40.09	1	40.10	40.05	56	16,358	0.34%
2020/02/26	4	40.51	39	40.61	40.65	-35	15,944	-0.22%
2020/02/25	13	40.74	94	40.77	40.70	-81	15,823	-0.51%
2020/02/24	112	40.85	0	0.00	40.85	112	15,822	0.71%	大買/鉅額交易
2020/02/21	31	41.35	0	0.00	41.30	31	15,705	0.20%
2020/02/20	1	41.65	2	41.80	41.60	-1	15,756	-0.01%
2020/02/19	50	41.70	5	41.68	41.75	45	15,831	0.28%
2020/02/18	1	41.25	11	41.39	41.50	-10	15,879	-0.06%
2020/02/17	26	41.46	3.2	41.41	41.40	22.8	15,918	0.14%
2020/02/14	5	41.52	2	41.65	41.65	3	15,980	0.02%
2020/02/13	4	41.65	0	0.00	41.60	4	16,248	0.02%
2020/02/12	5	41.85	7	41.89	41.80	-2	16,482	-0.01%
2020/02/11	11	41.65	253	41.55	41.65	-242	16,604	-1.46%	大賣/鉅額交易
2020/02/10	9	40.74	35	40.75	40.90	-26	17,085	-0.15%
2020/02/07	2	41.15	2	41.03	41.05	0	18,245	0.00%
2020/02/06	2	41.25	72.2	41.29	41.50	-70.2	18,469	-0.38%
2020/02/05	43	40.85	104.3	40.94	40.95	-61.3	18,523	-0.33%	大賣/
2020/02/04	5	40.34	5.5	40.57	40.70	-0.5	18,629	0.00%
2020/02/03	121	39.83	112	40.13	40.20	9	18,821	0.05%	大買/大賣/
2020/01/31	25	40.76	27	40.94	40.65	-2	18,706	-0.01%
2020/01/30	303	40.99	133	41.49	40.60	170	18,516	0.92%	大買/大賣/鉅額交易
2020/01/20	2	43.10	4	43.06	43.10	-2	17,715	-0.01%
2020/01/17	0	0.00	2.2	42.93	43.10	-2.2	17,677	-0.01%
2020/01/16	1	42.80	1	42.90	42.95	0	17,637	0.00%
2020/01/15	3	42.78	4.5	42.81	42.90	-1.5	17,693	-0.01%
2020/01/14	13	42.88	22.1	42.82	42.85	-9.1	17,768	-0.05%
2020/01/13	1	42.60	17	42.69	42.85	-16	17,602	-0.09%
2020/01/10	268	42.02	151	42.05	42.05	117	17,528	0.67%	大買/大賣/鉅額交易
2020/01/09	1	41.95	0.1	42.00	42.00	0.9	17,525	0.00%
2020/01/08	19	41.89	1	41.85	41.80	18	17,684	0.10%
2020/01/07	15	42.20	1	42.25	42.20	14	17,626	0.08%
2020/01/06	32	42.28	2	42.43	42.25	30	17,702	0.17%
2020/01/03	3	42.80	5.5	42.77	42.80	-2.5	17,577	-0.01%
2020/01/02	10	42.60	120	42.55	42.55	-110	17,567	-0.63%	大賣/鉅額交易
2019/12/31	1	42.60	0	0.00	42.55	1	17,551	0.01%
2019/12/30	0	0.00	3	42.65	42.70	-3	17,595	-0.02%
2019/12/27	4	42.60	4	42.74	42.70	0	17,644	0.00%
2019/12/26	0	0.00	3	42.55	42.65	-3	17,649	-0.02%
2019/12/25	20	42.60	5	42.55	42.60	15	17,752	0.08%
2019/12/24	0	0.00	10	42.65	42.65	-10	17,858	-0.06%
2019/12/23	22	42.70	13	42.69	42.80	9	17,963	0.05%
2019/12/20	22	42.74	1	42.75	42.80	21	17,985	0.12%
2019/12/19	34	42.75	40	42.70	42.70	-6	17,911	-0.03%
2019/12/18	42	42.81	33.5	42.99	43.00	8.5	17,810	0.05%
2019/12/17	36	42.75	100.3	42.95	42.95	-64.3	17,822	-0.36%
2019/12/16	1.3	42.81	22.1	42.87	42.90	-20.8	17,741	-0.12%
2019/12/13	11.5	42.83	10	42.88	42.90	1.5	17,562	0.01%
2019/12/12	105	42.50	7	42.53	42.45	98	17,156	0.57%	大買/
2019/12/11	7	42.30	42.1	42.12	42.40	-35.1	16,948	-0.21%
2019/12/10	5	41.46	2.5	41.64	41.70	2.5	16,686	0.01%
2019/12/09	6	41.33	1	41.30	41.30	5	16,725	0.03%
2019/12/06	27	41.21	2	41.38	41.25	25	16,803	0.15%
2019/12/05	7	41.51	20.4	41.37	41.50	-13.4	16,719	-0.08%
2019/12/04	73	41.30	30.7	41.27	41.30	42.3	16,638	0.25%
2019/12/03	0	0.00	1	41.65	41.75	-1	16,293	-0.01%
2019/12/02	1	41.55	1	41.75	41.65	0	16,325	0.00%
2019/11/29	61	42.00	1	42.05	41.70	60	16,305	0.37%
2019/11/28	3	42.35	0	0.00	42.35	3	16,108	0.02%
2019/11/27	0	0.00	24	42.25	42.30	-24	16,237	-0.15%
2019/11/26	7	42.22	1	42.40	42.00	6	16,257	0.04%
2019/11/25	104	42.50	7	42.48	42.50	97	15,681	0.62%	大買/
2019/11/21	60	42.00	36	42.13	42.05	24	15,785	0.15%
2019/11/20	5	42.33	23	42.35	42.30	-18	15,725	-0.11%
2019/11/18	0.3	42.75	0	0.00	42.75	0.3	15,622	0.00%
2019/11/15	0	0.00	7	42.55	42.55	-7	15,615	-0.04%
2019/11/14	29	42.17	0.7	42.25	42.15	28.3	15,650	0.18%
2019/11/13	4	42.35	0	0.00	42.35	4	16,314	0.02%
2019/11/12	1	42.80	6	42.78	42.80	-5	16,422	-0.03%
2019/11/11	21	42.44	2	42.50	42.25	19	16,218	0.12%
2019/11/08	10	42.70	20	42.74	42.70	-10	16,126	-0.06%
2019/11/07	174	43.10	215	43.04	42.90	-41	15,987	-0.26%	大買/大賣/
2019/11/06	42	42.59	261	42.19	43.00	-219	15,346	-1.43%	大賣/鉅額交易
2019/11/05	13	41.28	34.4	41.27	41.45	-21.4	14,376	-0.15%
2019/11/04	17	40.68	22.6	40.68	40.95	-5.6	14,252	-0.04%
2019/11/01	55.8	40.26	1	40.30	40.10	54.8	14,271	0.38%
2019/10/31	21	40.77	1	40.70	40.30	20	14,303	0.14%
2019/10/30	39.1	40.88	5	41.00	40.85	34.1	14,093	0.24%
2019/10/29	12	41.05	44.3	41.08	41.15	-32.3	14,014	-0.23%
2019/10/28	1	41.00	5.9	41.10	41.00	-4.9	13,915	-0.04%
2019/10/25	4	41.18	0	0.00	41.00	4	13,828	0.03%
2019/10/24	23	41.04	0	0.00	41.15	23	13,751	0.17%
2019/10/23	15	41.09	4	41.10	40.95	11	13,685	0.08%
2019/10/22	5	41.30	5.6	41.46	41.50	-0.6	13,627	0.00%
2019/10/21	11	41.25	1	41.25	41.30	10	13,518	0.07%
2019/10/18	7	41.02	0	0.00	41.30	7	13,581	0.05%
2019/10/17	17	41.30	0	0.00	41.30	17	13,439	0.13%
2019/10/16	1	41.15	189	40.88	41.10	-188	13,435	-1.40%	大賣/鉅額交易
2019/10/15	2	40.68	0	0.00	40.55	2	13,414	0.01%
2019/10/14	1	40.75	29	40.74	40.65	-28	13,459	-0.21%
2019/10/09	12.3	40.51	0	0.00	40.55	12.3	13,440	0.09%
2019/10/08	185.1	40.50	200	40.90	40.50	-14.9	13,540	-0.11%	大買/大賣/
2019/10/07	49	40.47	10	40.40	40.40	39	13,502	0.29%
2019/10/04	200	40.35	4	40.40	40.60	196	13,625	1.44%	大買/鉅額交易
2019/10/03	10	40.38	1	40.35	40.30	9	13,615	0.07%
2019/10/02	3	40.97	2.4	40.99	40.90	0.6	13,633	0.00%
2019/10/01	0	0.00	6	41.10	41.25	-6	13,634	-0.04%
2019/09/27	6	41.04	0	0.00	40.90	6	13,616	0.04%
2019/09/26	6	41.35	6	41.60	41.20	0	13,673	0.00%
2019/09/25	11	41.30	0	0.00	41.45	11	13,724	0.08%
2019/09/24	4	41.55	0	0.00	41.60	4	14,042	0.03%
2019/09/23	17	41.21	2	41.25	41.15	15	14,358	0.10%
2019/09/20	15	41.67	1	41.55	41.55	14	14,704	0.10%
2019/09/19	4	41.75	11	41.80	41.85	-7	14,570	-0.05%
2019/09/18	0	0.00	8	41.73	41.75	-8	14,537	-0.06%
2019/09/17	17	41.55	27	41.58	41.65	-10	14,537	-0.07%
2019/09/16	2	41.53	0	0.00	41.55	2	14,558	0.01%
2019/09/12	10	41.50	108	41.55	41.50	-98	14,586	-0.67%	大賣/
2019/09/11	100	41.40	10	41.41	41.40	90	14,658	0.61%
2019/09/10	3	41.35	108	41.44	41.40	-105	14,594	-0.72%	大賣/鉅額交易
2019/09/09	103	40.90	33	40.97	40.95	70	14,497	0.48%	大買/
2019/09/06	3	40.85	6	40.55	40.80	-3	14,462	-0.02%
2019/09/05	11	40.45	107	40.45	40.50	-96	14,418	-0.67%	大賣/
2019/09/04	9	40.06	4	39.89	39.95	5	14,295	0.03%
2019/09/03	5	40.00	0	0.00	39.80	5	14,539	0.03%
2019/09/02	10	40.05	2	39.98	39.95	8	14,675	0.05%
2019/08/30	2	39.95	156	39.94	40.15	-154	14,765	-1.04%	大賣/鉅額交易
2019/08/29	5	39.54	0	0.00	39.50	5	14,673	0.03%
2019/08/28	1	39.95	23	39.95	39.95	-22	14,763	-0.15%
2019/08/27	101	39.75	1	39.65	39.75	100	14,766	0.68%	大買/
2019/08/26	3	39.33	4	39.39	39.50	-1	14,823	-0.01%
2019/08/23	14	39.79	14	39.81	39.85	0	14,870	0.00%
2019/08/22	104	39.55	1	39.55	39.45	103	14,954	0.69%	大買/鉅額交易
2019/08/21	1	39.55	0	0.00	39.50	1	16,263	0.01%
2019/08/20	138	39.79	2	39.85	39.70	136	16,260	0.84%	大買/鉅額交易
2019/08/19	2	39.98	9.1	40.00	40.00	-7.1	16,339	-0.04%
2019/08/16	26	39.07	48	39.19	39.55	-22	16,312	-0.13%
2019/08/15	9	39.41	0	0.00	39.35	9	15,763	0.06%
2019/08/14	13	39.87	0	0.00	39.75	13	15,935	0.08%
2019/08/13	16	39.86	11	39.90	39.80	5	16,024	0.03%
2019/08/12	7	40.19	113.1	40.20	40.00	-106.1	16,218	-0.65%	大賣/鉅額交易
2019/08/08	10	39.96	6	39.95	39.95	4	16,545	0.02%
2019/08/07	109	39.75	3	39.70	39.80	106	16,841	0.63%	大買/鉅額交易
2019/08/06	30	39.46	2	39.73	39.90	28	17,733	0.16%
2019/08/05	4	39.98	0	0.00	39.95	4	18,089	0.02%
2019/08/02	128	40.10	0	0.00	40.10	128	18,151	0.71%	大買/鉅額交易
2019/08/01	16	40.57	0	0.00	40.50	16	18,301	0.09%
2019/07/31	10	40.95	2	41.00	40.80	8	18,319	0.04%
2019/07/30	7	41.12	0	0.00	41.10	7	18,294	0.04%
2019/07/26	3	41.15	1	41.15	41.15	2	18,848	0.01%
2019/07/25	10	41.23	0	0.00	41.20	10	19,265	0.05%
2019/07/24	4	41.23	0	0.00	41.15	4	19,348	0.02%
2019/07/23	3	41.30	2	41.25	41.20	1	19,390	0.01%
2019/07/22	5	41.15	7.1	41.10	41.40	-2.1	19,369	-0.01%
2019/07/19	5	41.07	2	41.35	41.05	3	19,374	0.02%
2019/07/18	4	41.13	1	41.15	41.10	3	19,312	0.02%
2019/07/17	226	41.31	4	41.45	41.30	222	19,217	1.16%	大買/鉅額交易
2019/07/15	2	41.63	6	41.65	41.65	-4	18,852	-0.02%
2019/07/12	26	41.63	2	41.65	41.60	24	18,882	0.13%
2019/07/11	4	42.01	0	0.00	41.95	4	18,952	0.02%
2019/07/10	18	42.06	0	0.00	42.20	18	19,114	0.09%
2019/07/09	36	41.81	3	42.05	41.85	33	19,150	0.17%
2019/07/08	41	41.98	0	0.00	41.95	41	19,251	0.21%
2019/07/05	27	42.40	1	42.35	42.35	26	19,420	0.13%
2019/07/04	0	0.00	6	42.68	42.50	-6	19,631	-0.03%
2019/07/03	5	42.25	437	42.25	42.25	-432	19,901	-2.17%	大賣/鉅額交易
2019/07/02	34	42.65	7.1	42.50	42.65	26.9	20,241	0.13%
2019/07/01	141.3	42.17	22	42.10	42.70	119.3	20,202	0.59%	大買/鉅額交易
2019/06/28	21	43.25	330	43.19	43.00	-309	19,887	-1.55%	大賣/鉅額交易
2019/06/27	115	43.14	102	43.05	43.20	13	19,625	0.07%	大買/大賣/
2019/06/26	17	42.80	56.4	42.75	42.75	-39.4	19,534	-0.20%
2019/06/25	21	42.59	7	42.59	42.60	14	19,924	0.07%
2019/06/24	21	42.25	104	42.35	42.55	-83	20,254	-0.41%	大賣/
2019/06/21	8	42.44	0	0.00	42.30	8	20,370	0.04%
2019/06/20	18	42.50	203	42.50	42.55	-185	20,422	-0.91%	大賣/鉅額交易
2019/06/19	4	42.24	107	42.41	42.55	-103	20,644	-0.50%	大賣/鉅額交易
2019/06/18	42	42.12	10	41.92	42.20	32	20,557	0.16%
2019/06/17	1	41.65	3	41.63	41.65	-2	20,707	-0.01%
2019/06/14	9	41.42	1	41.50	41.30	8	21,035	0.04%
2019/06/13	44	41.50	607	41.53	41.65	-563	21,109	-2.67%	大賣/鉅額交易
2019/06/12	0	0.00	4	41.85	41.90	-4	21,261	-0.02%
2019/06/11	600	41.76	57	41.74	42.10	543	21,226	2.56%	大買/鉅額交易
2019/06/10	58	41.30	17	41.34	41.35	41	20,962	0.20%
2019/06/06	29	40.81	0	0.00	40.75	29	20,938	0.14%
2019/06/05	17	41.39	0	0.00	41.10	17	20,946	0.08%
2019/06/04	21	41.32	23	41.50	41.45	-2	20,924	-0.01%
2019/06/03	32	40.84	27	40.98	41.05	5	20,926	0.02%
2019/05/31	111	40.80	19	40.99	40.80	92	20,935	0.44%	大買/
2019/05/30	87	40.41	2	40.55	40.50	85	20,823	0.41%
2019/05/29	24	40.33	0	0.00	40.30	24	21,156	0.11%
2019/05/28	17.3	40.41	4	40.75	40.35	13.3	21,292	0.06%
2019/05/27	37	40.84	7.3	40.72	40.75	29.7	20,084	0.15%
2019/05/24	6	40.80	0	0.00	40.60	6	20,117	0.03%
2019/05/23	54	40.86	3	40.87	41.00	51	20,017	0.25%
2019/05/22	2	41.03	1	41.10	41.15	1	20,047	0.00%
2019/05/21	12	41.06	79	40.98	41.50	-67	20,045	-0.33%
2019/05/20	25.4	40.24	0	0.00	40.20	25.4	19,732	0.13%
2019/05/17	64.8	40.17	73	39.98	40.00	-8.2	19,779	-0.04%
2019/05/16	77.9	40.52	22	40.16	40.00	55.9	19,523	0.29%
2019/05/15	62	41.02	152	40.92	40.95	-90	19,277	-0.47%	大賣/
2019/05/14	309	40.45	26	40.58	40.45	283	19,168	1.48%	大買/鉅額交易
2019/05/13	154.3	42.31	52.3	42.02	41.95	101.9	18,279	0.56%	大買/鉅額交易
2019/05/10	32	43.35	12	43.25	43.20	20	17,969	0.11%
2019/05/09	50.2	43.66	0	0.00	43.50	50.2	18,064	0.28%
2019/05/08	28.3	44.06	0	0.00	44.05	28.3	17,820	0.16%
2019/05/07	280	44.48	11	44.50	44.35	269	17,976	1.50%	大買/鉅額交易
2019/05/06	26	44.42	16	44.54	44.50	10	18,096	0.06%
2019/05/03	200	45.28	115	45.59	45.45	85	17,979	0.47%	大買/大賣/
2019/05/02	11	45.37	237	45.35	45.65	-226	17,838	-1.27%	大賣/鉅額交易
2019/04/30	1	44.60	210.9	44.70	44.70	-209.9	17,602	-1.19%	大賣/鉅額交易
2019/04/29	117	44.65	30	44.70	44.60	87	17,665	0.49%	大買/
2019/04/26	3	44.38	50	44.50	44.50	-47	17,852	-0.26%
2019/04/25	2	44.35	1.4	44.47	44.35	0.6	18,088	0.00%
2019/04/24	3	44.38	1	44.45	44.30	2	18,414	0.01%
2019/04/23	10	44.29	39	44.26	44.35	-29	18,909	-0.15%
2019/04/22	5	44.40	30	44.50	44.35	-25	19,135	-0.13%
2019/04/19	1	44.35	7.4	44.39	44.35	-6.4	19,298	-0.03%
2019/04/18	29	44.08	8	44.11	44.20	21	19,368	0.11%
2019/04/17	12	44.14	4.5	44.20	44.10	7.5	19,526	0.04%
2019/04/16	79	44.05	29.7	44.10	44.10	49.3	19,348	0.25%
2019/04/15	17	44.19	2	44.15	44.15	15	19,302	0.08%
2019/04/12	4	44.20	0.1	44.30	44.10	4	19,307	0.02%
2019/04/11	242	44.22	16.1	44.18	44.15	226	19,349	1.17%	大買/鉅額交易
2019/04/10	9.6	44.18	4	44.29	44.20	5.6	19,157	0.03%
2019/04/09	26	44.31	5	44.30	44.30	21	18,921	0.11%
2019/04/08	182.3	44.37	110	44.30	44.30	72.3	18,599	0.39%	大買/大賣/
2019/04/03	2	44.85	6	44.89	44.80	-4	18,081	-0.02%
2019/04/02	0	0.00	7	44.86	44.80	-7	18,020	-0.04%
2019/04/01	17	44.71	4	44.94	44.50	13	18,047	0.07%
2019/03/29	20	44.74	70.2	44.58	44.95	-50.2	17,832	-0.28%
2019/03/28	137	44.06	18	44.11	44.00	119	17,709	0.67%	大買/鉅額交易
2019/03/27	116	44.61	13	44.56	44.50	103	17,366	0.59%	大買/鉅額交易
2019/03/26	19	45.31	5	45.45	45.25	14	17,108	0.08%
2019/03/25	122	45.44	6	45.40	45.40	116	17,067	0.68%	大買/鉅額交易
2019/03/22	112	46.26	1	46.45	46.20	111	16,893	0.66%	大買/鉅額交易
2019/03/21	100	46.75	50.2	46.75	46.75	49.8	16,784	0.30%
2019/03/20	26	46.90	35	46.83	46.95	-9	16,780	-0.05%
2019/03/19	18	46.22	24	46.18	46.65	-6	16,896	-0.04%
2019/03/18	7	45.63	12	45.63	45.80	-5	16,574	-0.03%
2019/03/15	0	0.00	3	45.40	45.45	-3	16,518	-0.02%
2019/03/14	36	45.23	36	45.24	45.10	0	16,273	0.00%
2019/03/13	40.7	45.05	41	45.06	45.15	-0.3	16,385	0.00%
2019/03/12	2	45.05	1	45.00	45.00	1	16,479	0.01%
2019/03/11	0	0.00	1	44.60	44.40	-1	16,510	-0.01%
2019/03/08	2	44.50	0	0.00	44.45	2	16,503	0.01%
2019/03/07	12	44.69	0	44.80	44.65	12	16,730	0.07%
2019/03/05	8	44.81	10	44.90	44.60	-2	17,051	-0.01%
2019/03/04	126	44.30	153	44.71	44.90	-27	17,057	-0.16%	大買/大賣/
2019/02/27	6	45.23	1	45.10	45.30	5	16,897	0.03%
2019/02/26	0	0.00	1.6	45.52	45.50	-1.6	16,689	-0.01%
2019/02/25	32	45.45	1	45.40	45.55	31	16,530	0.19%
2019/02/22	29	45.20	2	45.20	45.40	27	16,537	0.16%
2019/02/21	1	45.15	3	45.17	45.40	-2	16,449	-0.01%
2019/02/20	3	44.88	17	44.99	45.15	-14	16,347	-0.09%
2019/02/19	0	0.00	6	44.65	44.60	-6	16,200	-0.04%
2019/02/18	19	44.35	0	0.00	44.40	19	16,200	0.12%
2019/02/15	21	44.45	5	44.60	44.20	16	15,981	0.10%
2019/02/14	142	44.61	8	44.59	44.55	134	15,903	0.84%	大買/鉅額交易
2019/02/13	27	44.06	1	44.20	44.30	26	15,657	0.17%
2019/02/12	4	43.96	4	43.99	43.90	0	15,578	0.00%
2019/02/11	4	43.63	1	43.85	43.55	3	15,524	0.02%
2019/01/30	34	43.65	1	43.75	43.60	33	15,374	0.21%
2019/01/29	5	43.74	15	43.70	43.90	-10	15,060	-0.07%
2019/01/28	12	43.61	1	43.80	43.80	11	14,887	0.07%
2019/01/25	108	43.60	101	43.50	43.50	7	14,644	0.05%	大買/大賣/
2019/01/24	3	43.55	0	0.00	43.55	3	14,477	0.02%
2019/01/23	49	43.92	0	0.00	43.75	49	14,456	0.34%
2019/01/22	100	44.05	24	44.09	44.20	76	14,399	0.53%
2019/01/21	106	43.80	7	43.82	43.80	99	14,376	0.69%	大買/
2019/01/18	23	43.53	3	43.63	43.50	20	14,615	0.14%
2019/01/17	7	43.79	31	43.77	43.80	-24	14,497	-0.17%
2019/01/16	124.2	43.53	3	43.52	43.60	121.2	14,322	0.85%	大買/鉅額交易
2019/01/15	149	44.08	10	44.10	43.75	139	14,030	0.99%	大買/鉅額交易
2019/01/14	56	44.61	10	44.45	44.40	46	13,493	0.34%
2019/01/11	18	45.70	2	45.80	45.55	16	13,412	0.12%
2019/01/10	1	45.90	0	0.00	45.85	1	13,374	0.01%
2019/01/09	20	45.95	2	45.85	45.95	18	13,385	0.13%
2019/01/08	6	45.18	0	0.00	45.15	6	13,203	0.05%
2019/01/07	4	45.03	0	0.00	45.20	4	13,425	0.03%
2019/01/04	11	44.64	0	0.00	44.55	11	13,467	0.08%
2019/01/03	33	45.44	0	0.00	45.15	33	13,852	0.24%
2019/01/02	14	46.17	0	0.00	45.90	14	13,837	0.10%
2018/12/28	0	0.00	5	46.75	47.00	-5	13,810	-0.04%
2018/12/27	1	46.50	3	46.70	46.70	-2	14,054	-0.01%
2018/12/26	8	46.01	10.5	46.19	46.00	-2.5	14,215	-0.02%
2018/12/25	5	46.01	0	0.00	46.00	5	14,341	0.03%
2018/12/24	9	46.31	111	46.35	46.50	-102	14,365	-0.71%	大賣/鉅額交易
2018/12/21	5	46.85	0	0.00	46.95	5	14,474	0.03%
2018/12/20	4.3	47.14	1	47.60	47.00	3.3	14,426	0.02%
2018/12/19	13	47.02	1	47.15	47.25	12	14,318	0.08%
2018/12/18	12	47.36	0	0.00	47.20	12	14,270	0.08%
2018/12/17	2	47.58	1	47.85	47.70	1	14,372	0.01%
2018/12/14	5	47.61	0	0.00	47.55	5	14,530	0.03%
2018/12/13	10	47.95	9	48.10	48.25	1	14,376	0.01%
2018/12/12	28.5	47.36	0	0.00	47.50	28.5	14,310	0.20%
2018/12/11	8	47.51	0	0.00	47.60	8	13,953	0.06%
2018/12/10	11	47.65	0	0.00	47.60	11	13,959	0.08%
2018/12/07	170	48.42	237	48.16	48.15	-67	13,964	-0.48%	大買/大賣/
2018/12/06	104.1	48.05	35	48.23	48.25	69.1	14,017	0.49%	大買/
2018/12/05	8	48.33	0	0.00	48.40	8	14,099	0.06%
2018/12/04	4	48.49	3	48.80	48.95	1	14,067	0.01%
2018/12/03	2	49.10	92	49.15	49.10	-90	13,952	-0.65%
2018/11/30	6	48.63	0	0.00	48.55	6	13,946	0.04%
2018/11/29	18	48.98	12	48.83	48.55	6	13,686	0.04%
2018/11/28	39	48.74	110	48.81	48.80	-71	13,485	-0.53%	大賣/
2018/11/27	5	49.12	0	0.00	49.05	5	13,178	0.04%
2018/11/26	189	49.47	2	49.98	49.55	187	13,145	1.42%	大買/鉅額交易
2018/11/23	2	50.03	1	50.00	49.95	1	12,886	0.01%
2018/11/22	1	50.10	12	50.23	50.40	-11	12,878	-0.09%
2018/11/21	9	50.01	1	50.40	50.20	8	12,886	0.06%
2018/11/20	1	50.30	0	0.00	50.20	1	12,820	0.01%
2018/11/19	0	0.00	1	50.90	51.00	-1	12,871	-0.01%
2018/11/16	11	50.60	20	50.60	50.70	-9	12,855	-0.07%
2018/11/15	12	50.71	0	0.00	50.80	12	12,870	0.09%
2018/11/14	0	0.00	78	50.44	50.40	-78	12,904	-0.60%
2018/11/13	1	50.20	0	0.00	50.20	1	13,066	0.01%
2018/11/09	3	50.10	5	50.70	51.00	-2	13,173	-0.02%
2018/11/08	0	0.00	14	50.73	50.90	-14	13,006	-0.11%
2018/11/07	8	50.10	5	50.10	50.10	3	12,859	0.02%
2018/11/05	0	0.00	1	49.60	49.60	-1	12,791	-0.01%
2018/11/02	1	48.50	4	49.04	49.50	-3	12,818	-0.02%
2018/11/01	5	48.53	1	48.75	48.75	4	12,752	0.03%
2018/10/31	3	48.63	8	48.79	49.00	-5	12,645	-0.04%
2018/10/30	0	0.00	4	48.06	48.35	-4	12,477	-0.03%
2018/10/29	4	47.16	8	47.62	47.50	-4	12,456	-0.03%
2018/10/26	33	48.04	2	47.40	47.40	31	12,309	0.25%
2018/10/25	8	48.64	10.1	48.81	48.70	-2.1	11,924	-0.02%
2018/10/24	1	49.10	1	49.20	49.75	0	11,850	0.00%
2018/10/23	7	49.50	9	49.35	49.30	-2	11,784	-0.02%
2018/10/22	1	49.85	15	50.19	50.30	-14	11,644	-0.12%
2018/10/19	3	49.87	18.5	49.78	50.30	-15.5	11,770	-0.13%
2018/10/18	0.7	50.00	1	49.80	50.00	-0.3	11,657	0.00%
2018/10/17	21	50.30	0	0.00	50.00	21	11,627	0.18%
2018/10/16	1	50.00	2	50.30	50.40	-1	11,549	-0.01%
2018/10/15	48	49.96	111	50.20	50.00	-63	11,464	-0.55%	大賣/
2018/10/12	51	49.74	7	50.36	50.60	44	11,252	0.39%
2018/10/11	17	50.39	2	50.70	50.10	15	11,086	0.14%
2018/10/09	101	52.40	102	52.80	52.40	-1	10,544	-0.01%	大買/大賣/
2018/10/08	0	0.00	1	51.70	51.90	-1	10,391	-0.01%
2018/10/05	4	51.15	0	0.00	51.20	4	10,408	0.04%
2018/10/04	204	51.99	201.1	51.70	51.70	2.9	10,304	0.03%	大買/大賣/
2018/10/03	4.1	52.18	1	52.30	52.20	3.1	10,291	0.03%
2018/10/02	222	52.40	200	52.30	52.30	22	10,269	0.21%	大買/大賣/
2018/10/01	0	0.00	12	52.90	52.90	-12	10,328	-0.12%
2018/09/28	101	52.80	32	53.07	52.50	69	10,506	0.66%	大買/
2018/09/27	1	52.60	19.1	52.76	52.80	-18.1	10,592	-0.17%
2018/09/26	1	52.40	15	52.76	53.00	-14	10,649	-0.13%
2018/09/25	0	0.00	7	53.00	52.80	-7	10,913	-0.06%
2018/09/21	0	0.00	10	52.80	52.90	-10	10,960	-0.09%
2018/09/20	0	0.00	42	52.00	52.20	-42	10,889	-0.39%
2018/09/19	0	0.00	16	51.34	51.40	-16	10,842	-0.15%
2018/09/18	10	50.90	2.9	50.97	50.90	7.1	11,020	0.06%
2018/09/17	0	0.00	20	50.90	51.20	-20	11,188	-0.18%
2018/09/13	38	50.70	0	0.00	50.50	38	11,666	0.33%
2018/09/11	133	50.67	0	0.00	50.50	133	12,101	1.10%	大買/鉅額交易
2018/09/07	45	51.29	2	51.10	51.20	43	12,596	0.34%
2018/09/06	3	51.53	1	51.90	51.50	2	12,810	0.02%
2018/09/05	7	51.81	1	51.80	51.80	6	12,909	0.05%
2018/09/04	4.5	52.27	3	52.33	52.20	1.5	13,047	0.01%
2018/09/03	4	52.05	0	0.00	52.00	4	13,115	0.03%
2018/08/31	44.5	52.10	2	52.35	52.60	42.5	13,234	0.32%
2018/08/30	63	52.22	0	0.00	52.20	63	13,321	0.47%
2018/08/29	143	52.32	2	52.55	52.60	141	13,436	1.05%	大買/鉅額交易
2018/08/28	0	0.00	5	52.88	52.70	-5	13,479	-0.04%
2018/08/27	4	52.90	4	52.93	52.80	0	13,544	0.00%
2018/08/24	0	0.00	1	52.50	52.80	-1	13,597	-0.01%
2018/08/23	3	51.80	1	52.50	52.50	2	13,990	0.01%
2018/08/22	4	51.68	0	0.00	52.10	4	14,303	0.03%
2018/08/21	3	51.50	0	0.00	51.90	3	14,272	0.02%
2018/08/20	6	51.60	1	51.60	51.30	5	14,242	0.04%
2018/08/17	1	51.70	0	0.00	51.80	1	14,160	0.01%
2018/08/16	26	51.33	2	51.60	51.50	24	14,206	0.17%
2018/08/14	5	52.00	1	51.90	52.20	4	14,272	0.03%
2018/08/13	83	52.28	0	0.00	52.00	83	14,288	0.58%
2018/08/10	3	52.87	1	53.00	53.00	2	14,353	0.01%
2018/08/08	0	0.00	2	53.00	53.00	-2	14,644	-0.01%
2018/08/07	1	52.50	0	0.00	52.50	1	14,831	0.01%
2018/08/06	15	52.80	12	52.80	53.00	3	14,992	0.02%
2018/08/03	0	0.00	87	52.70	52.80	-87	15,364	-0.57%
2018/08/02	126	52.11	10	52.00	52.00	116	15,476	0.75%	大買/鉅額交易
2018/08/01	13	52.45	39	52.50	52.50	-26	15,569	-0.17%
2018/07/31	3	52.37	5	52.58	52.70	-2	15,740	-0.01%
2018/07/30	3	52.17	1	52.20	52.20	2	15,752	0.01%
2018/07/27	4	52.13	2	52.30	52.40	2	15,788	0.01%
2018/07/26	8	51.85	2	51.95	52.10	6	15,861	0.04%
2018/07/25	1	52.30	0	0.00	52.10	1	15,854	0.01%
2018/07/24	8	51.94	0	0.00	52.10	8	15,828	0.05%
2018/07/23	0	0.00	3	52.43	52.30	-3	15,984	-0.02%
2018/07/20	2	52.30	4	52.60	52.30	-2	16,199	-0.01%
2018/07/19	12.5	52.24	8	52.44	52.40	4.5	16,458	0.03%
2018/07/18	0	0.00	2	52.60	52.70	-2	16,494	-0.01%
2018/07/17	0	0.00	23	52.04	52.20	-23	16,502	-0.14%
2018/07/16	5	52.20	0	0.00	52.00	5	16,561	0.03%
2018/07/13	2	51.85	0	0.00	52.20	2	16,748	0.01%
2018/07/12	3	52.10	28	51.72	52.10	-25	16,800	-0.15%
2018/07/11	91	50.96	5	50.90	51.20	86	16,811	0.51%
2018/07/10	1	51.40	1	51.60	51.80	0	16,672	0.00%
2018/07/09	39	51.27	7	51.51	51.70	32	16,654	0.19%
2018/07/06	7	51.03	0	0.00	51.00	7	16,592	0.04%
2018/07/05	77	51.09	1	51.40	51.40	76	16,507	0.46%
2018/07/04	5	51.68	0	0.00	51.90	5	16,616	0.03%
2018/07/03	33	52.48	0	0.00	52.10	33	16,535	0.20%
2018/07/02	24	53.43	5	53.68	53.20	19	16,295	0.12%
2018/06/29	5	53.52	10	53.91	53.80	-5	16,159	-0.03%
2018/06/28	46	52.92	66	52.85	53.00	-20	15,945	-0.13%
2018/06/27	16.5	53.01	1	53.00	52.80	15.5	15,878	0.10%
2018/06/26	228	53.22	10	53.37	53.00	218	15,760	1.38%	大買/鉅額交易
2018/06/25	76	55.71	115	55.68	55.60	-39	15,534	-0.25%	大賣/
2018/06/22	0.9	55.90	77	55.86	56.00	-76.1	15,240	-0.50%
2018/06/21	0	0.00	130	56.22	55.90	-130	15,020	-0.87%	大賣/鉅額交易
2018/06/20	6	55.32	149.5	55.29	55.50	-143.5	14,998	-0.96%	大賣/鉅額交易
2018/06/19	4	54.35	10	55.12	55.00	-6	14,863	-0.04%
2018/06/15	5	54.50	0	0.00	55.30	5	14,466	0.03%
2018/06/14	109	55.08	12	55.58	54.50	97	14,169	0.68%	大買/
2018/06/13	101	55.01	233.3	55.73	55.50	-132.3	13,920	-0.95%	大買/大賣/鉅額交易
2018/06/12	0	0.00	5	55.30	55.10	-5	14,001	-0.04%
2018/06/11	0	0.00	273	55.35	55.40	-273	13,851	-1.97%	大賣/鉅額交易
2018/06/08	1	54.70	100.3	55.10	55.00	-99.3	13,857	-0.72%
2018/06/07	0	0.00	33	55.01	55.00	-33	13,947	-0.24%
2018/06/06	0	0.00	21	54.80	54.90	-21	14,092	-0.15%
2018/06/05	3	54.07	107	54.39	54.30	-104	14,065	-0.74%	大賣/鉅額交易
2018/06/04	0	0.00	14.4	53.90	54.00	-14.4	14,053	-0.10%
2018/06/01	15	53.17	6	53.50	53.50	9	14,024	0.06%
2018/05/31	5	53.50	10	53.67	53.60	-5	13,998	-0.04%
2018/05/30	27	53.10	0	0.00	52.90	27	13,666	0.20%
2018/05/29	0	0.00	1	54.00	54.10	-1	13,502	-0.01%
2018/05/28	11	53.98	0	0.00	54.10	11	13,620	0.08%
2018/05/25	1	54.10	0	0.00	53.90	1	13,719	0.01%
2018/05/24	2	54.15	2	54.40	54.20	0	13,715	0.00%
2018/05/23	102	54.30	0	0.00	54.00	102	13,761	0.74%	大買/鉅額交易
2018/05/22	0	0.00	101	54.90	54.70	-101	13,826	-0.73%	大賣/鉅額交易
2018/05/21	0	0.00	12	54.98	55.00	-12	14,054	-0.09%
2018/05/18	0	0.00	1	54.60	54.40	-1	14,155	-0.01%
2018/05/17	0	0.00	2	55.00	54.90	-2	14,267	-0.01%
2018/05/16	0	0.00	4	54.80	54.90	-4	14,261	-0.03%
2018/05/15	3	54.40	12	54.35	54.00	-9	14,402	-0.06%
2018/05/14	20	54.80	218	54.91	55.00	-198	14,737	-1.34%	大賣/鉅額交易
2018/05/11	0	0.00	275	54.30	54.60	-275	14,736	-1.87%	大賣/鉅額交易
2018/05/10	1	53.20	0	0.00	53.30	1	14,429	0.01%
2018/05/09	0	0.00	5	53.74	53.60	-5	14,315	-0.03%
2018/05/08	0	0.00	6	53.40	53.50	-6	14,373	-0.04%
2018/05/07	0	0.00	2	53.25	53.00	-2	14,283	-0.01%
2018/05/04	3	52.93	1	52.80	52.80	2	14,309	0.01%
2018/05/03	1	53.10	0	0.00	52.90	1	14,504	0.01%
2018/05/02	5	53.30	3	53.43	53.50	2	14,600	0.01%
2018/04/30	1	53.60	110	53.89	53.50	-109	14,691	-0.74%	大賣/鉅額交易
2018/04/27	1	53.10	6	53.37	53.50	-5	14,774	-0.03%
2018/04/26	1	52.00	3	52.67	52.80	-2	14,749	-0.01%
2018/04/25	13	51.98	4	52.25	52.20	9	14,567	0.06%
2018/04/24	1	52.50	7	52.74	52.50	-6	14,412	-0.04%
2018/04/23	1	52.20	5	52.62	52.50	-4	14,523	-0.03%
2018/04/20	2	52.40	1	52.50	52.50	1	14,625	0.01%
2018/04/19	0	0.00	3	52.83	52.90	-3	14,867	-0.02%
2018/04/17	13	51.74	1	51.80	51.60	12	14,773	0.08%
2018/04/16	0	0.00	6.6	52.68	52.50	-6.6	15,033	-0.04%
2018/04/13	115	52.97	5	53.00	52.80	110	15,106	0.73%	大買/鉅額交易
2018/04/12	13	53.15	2	53.60	53.30	11	15,314	0.07%
2018/04/11	5	53.28	12.6	53.51	53.30	-7.6	15,513	-0.05%
2018/04/10	15.9	53.47	26	53.38	53.00	-10.1	15,594	-0.07%
2018/04/09	1	52.10	5	52.48	53.00	-4	15,704	-0.03%
2018/04/03	11	51.98	1	52.10	52.00	10	15,783	0.06%
2018/03/31	0	0.00	7	52.51	52.50	-7	15,982	-0.04%
2018/03/30	11	52.10	4	52.40	51.90	7	16,053	0.04%
2018/03/29	13	52.03	0	0.00	51.80	13	16,036	0.08%
2018/03/28	26	52.50	0	0.00	52.50	26	15,956	0.16%
2018/03/27	100	53.10	6.3	53.15	53.30	93.7	16,044	0.58%
2018/03/26	0	0.00	2	52.65	52.80	-2	16,064	-0.01%
2018/03/23	34	52.48	110	52.81	52.20	-76	16,204	-0.47%	大賣/
2018/03/22	16	53.41	107	53.53	53.40	-91	16,228	-0.56%	大賣/
2018/03/21	1	53.40	3.6	53.47	53.40	-2.6	16,072	-0.02%
2018/03/20	2	53.25	1	53.20	53.20	1	16,284	0.01%
2018/03/19	103	53.30	75	53.59	53.60	28	16,471	0.17%	大買/
2018/03/16	8	53.30	7.5	53.59	53.40	0.5	16,593	0.00%
2018/03/15	5	53.58	12	53.90	53.40	-7	16,519	-0.04%
2018/03/14	1	53.60	1	54.00	53.90	0	16,604	0.00%
2018/03/13	49	54.20	2	54.40	53.90	47	16,660	0.28%
2018/03/12	2	54.35	35	53.99	54.50	-33	16,673	-0.20%
2018/03/09	9	52.36	35	52.24	52.00	-26	16,714	-0.16%
2018/03/08	201	52.50	0	0.00	52.40	201	17,459	1.15%	大買/鉅額交易
2018/03/07	7	52.76	7	52.73	52.50	0	17,930	0.00%
2018/03/06	3	52.83	5	52.96	52.80	-2	18,836	-0.01%
2018/03/05	261	52.83	2	52.75	52.60	259	19,210	1.35%	大買/鉅額交易
2018/03/02	10	53.23	3	53.47	53.30	7	19,274	0.04%
2018/03/01	5	53.62	5	54.08	53.90	0	19,367	0.00%
2018/02/27	95	54.40	6	54.70	54.50	89	19,397	0.46%
2018/02/26	2.1	54.39	2	54.75	54.30	0.1	19,415	0.00%
2018/02/23	8	54.36	9	54.64	54.70	-1	19,762	-0.01%
2018/02/22	42	54.25	10	54.11	54.20	32	20,668	0.15%
2018/02/21	7	53.91	8	53.98	54.00	-1	21,958	0.00%
2018/02/12	4	53.53	0	0.00	53.00	4	22,058	0.02%
2018/02/09	215	52.55	116	52.94	52.80	99	21,999	0.45%	大買/大賣/
2018/02/08	1	53.40	9.4	53.31	53.30	-8.4	21,798	-0.04%
2018/02/07	23	52.80	14	52.54	52.70	9	21,929	0.04%
2018/02/06	165.4	51.53	4	51.98	50.80	161.4	21,788	0.74%	大買/鉅額交易
2018/02/05	119	53.89	105	53.91	54.10	14	21,376	0.07%	大買/大賣/
2018/02/02	2	54.45	3	54.73	54.70	-1	21,222	0.00%
2018/02/01	50	55.00	1	54.80	54.80	49	21,287	0.23%
2018/01/31	31	54.09	2	54.35	54.60	29	21,223	0.14%
2018/01/30	35	54.58	12	54.63	54.40	23	21,082	0.11%
2018/01/29	13	54.83	9	55.07	55.20	4	21,006	0.02%
2018/01/26	14	54.96	1	54.90	54.70	13	20,866	0.06%
2018/01/25	7	55.70	2	55.90	55.60	5	20,658	0.02%
2018/01/24	3	55.50	13	55.32	55.70	-10	20,570	-0.05%
2018/01/23	3	55.80	42	55.89	56.00	-39	20,526	-0.19%
2018/01/22	6	55.60	45.8	55.83	55.60	-39.8	20,628	-0.19%
2018/01/19	5	55.62	5.1	56.06	56.00	-0.1	20,908	0.00%
2018/01/18	104	56.29	69	55.96	55.90	35	20,836	0.17%	大買/
2018/01/17	5	56.04	11.9	55.94	56.30	-6.9	20,787	-0.03%
2018/01/16	8	56.51	6	56.65	56.60	2	20,659	0.01%
2018/01/15	10	56.48	94	56.40	56.50	-84	20,518	-0.41%
2018/01/12	8	55.65	52	55.80	55.60	-44	20,278	-0.22%
2018/01/11	108	55.01	152	55.40	55.40	-44	20,202	-0.22%	大買/大賣/
2018/01/10	83	56.11	12	56.23	55.60	71	20,285	0.35%
2018/01/09	5	55.24	15	55.69	55.80	-10	20,010	-0.05%
2018/01/08	7	55.24	33	55.75	55.70	-26	20,036	-0.13%
2018/01/05	25	55.09	293	55.47	55.70	-268	19,793	-1.35%	大賣/鉅額交易
2018/01/04	2	54.80	6	55.12	55.40	-4	19,585	-0.02%
2018/01/03	3	55.13	45.3	54.94	55.20	-42.3	19,635	-0.22%
2018/01/02	0	0.00	33	54.17	54.20	-33	19,235	-0.17%